Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.62-1.36 (-1.81%)
At close: 04:00PM EST
73.57 -0.05 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000900002022-12-05 3:23PM EST2022-12-090.010.000.000.00-501050.00%
AMD221216C000900002022-12-05 3:56PM EST2022-12-160.080.000.000.00-1,930025.00%
AMD221223C000900002022-12-05 3:15PM EST2022-12-230.120.000.000.00-29025.00%
AMD221230C000900002022-12-05 3:48PM EST2022-12-300.220.000.000.00-73012.50%
AMD230106C000900002022-12-05 3:50PM EST2023-01-060.400.000.000.00-129012.50%
AMD230120C000900002022-12-05 3:59PM EST2023-01-200.800.000.000.00-797012.50%
AMD230217C000900002022-12-05 3:57PM EST2023-02-172.020.000.000.00-213012.50%
AMD230317C000900002022-12-05 3:55PM EST2023-03-172.830.000.000.00-4706.25%
AMD230421C000900002022-12-05 2:56PM EST2023-04-213.700.000.000.00-2606.25%
AMD230616C000900002022-12-05 2:37PM EST2023-06-165.490.000.000.00-6006.25%
AMD230721C000900002022-12-05 1:50PM EST2023-07-216.500.000.000.00-106.25%
AMD230915C000900002022-12-02 3:46PM EST2023-09-158.600.000.000.00-2606.25%
AMD240119C000900002022-12-05 3:20PM EST2024-01-1910.710.000.000.00-2703.13%
AMD240621C000900002022-12-05 1:37PM EST2024-06-2114.150.000.000.00-103.13%
AMD250117C000900002022-12-05 3:19PM EST2025-01-1717.300.000.000.00-203.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000900002022-12-02 3:22PM EST2022-12-0914.300.000.000.00-300.00%
AMD221216P000900002022-12-05 1:16PM EST2022-12-1616.000.000.000.00-500.00%
AMD221223P000900002022-12-02 12:44PM EST2022-12-2315.850.000.000.00-1000.00%
AMD221230P000900002022-12-01 12:45PM EST2022-12-3013.500.000.000.00-600.00%
AMD230106P000900002022-12-05 3:11PM EST2023-01-0617.000.000.000.00-200.00%
AMD230120P000900002022-12-05 2:26PM EST2023-01-2016.900.000.000.00-2800.00%
AMD230217P000900002022-12-05 2:31PM EST2023-02-1718.100.000.000.00-1200.00%
AMD230317P000900002022-12-05 2:35PM EST2023-03-1718.750.000.000.00-300.00%
AMD230421P000900002022-12-01 10:46AM EST2023-04-2116.990.000.000.00-1400.00%
AMD230616P000900002022-12-05 3:12PM EST2023-06-1620.500.000.000.00-27500.00%
AMD230721P000900002022-12-02 1:39PM EST2023-07-2120.270.000.000.00-200.00%
AMD230915P000900002022-12-05 3:38PM EST2023-09-1521.500.000.000.00-6600.00%
AMD240119P000900002022-12-05 3:05PM EST2024-01-1923.600.000.000.00-20000.00%
AMD240621P000900002022-12-01 12:42PM EST2024-06-2123.610.000.000.00-100.00%
AMD250117P000900002022-12-02 3:55PM EST2025-01-1726.050.000.000.00-1300.00%