Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.76-0.59 (-0.71%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000900002021-04-09 3:59PM EDT2021-04-160.100.000.000.00-3,458012.50%
AMD210423C000900002021-04-09 3:59PM EDT2021-04-230.350.000.000.00-750012.50%
AMD210430C000900002021-04-09 3:59PM EDT2021-04-301.110.000.000.00-63406.25%
AMD210507C000900002021-04-09 3:56PM EDT2021-05-071.510.000.000.00-25606.25%
AMD210514C000900002021-04-09 3:58PM EDT2021-05-141.660.000.000.00-3706.25%
AMD210521C000900002021-04-09 3:59PM EDT2021-05-211.900.000.000.00-1,87806.25%
AMD210618C000900002021-04-09 3:59PM EDT2021-06-182.870.000.000.00-61906.25%
AMD210716C000900002021-04-09 3:59PM EDT2021-07-163.770.000.000.00-24903.13%
AMD210820C000900002021-04-09 3:12PM EDT2021-08-205.280.000.000.00-2303.13%
AMD210917C000900002021-04-09 3:59PM EDT2021-09-175.900.000.000.00-26403.13%
AMD211015C000900002021-04-09 3:48PM EDT2021-10-156.750.000.000.00-903.13%
AMD211217C000900002021-04-09 3:46PM EDT2021-12-178.520.000.000.00-503.13%
AMD220121C000900002021-04-09 3:59PM EDT2022-01-219.250.000.000.00-14703.13%
AMD220617C000900002021-04-09 12:12PM EDT2022-06-1712.750.000.000.00-601.56%
AMD230120C000900002021-04-09 3:59PM EDT2023-01-2015.900.000.000.00-1401.56%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000900002021-04-09 3:47PM EDT2021-04-167.000.000.000.00-16600.00%
AMD210423P000900002021-04-09 2:09PM EDT2021-04-236.900.000.000.00-100.00%
AMD210430P000900002021-04-09 2:49PM EDT2021-04-307.820.000.000.00-3800.00%
AMD210507P000900002021-04-08 11:44AM EDT2021-05-078.170.000.000.00-100.00%
AMD210514P000900002021-04-09 10:04AM EDT2021-05-148.850.000.000.00-2700.00%
AMD210521P000900002021-04-09 3:57PM EDT2021-05-219.000.000.000.00-16400.00%
AMD210618P000900002021-04-09 3:38PM EDT2021-06-189.620.000.000.00-12000.00%
AMD210716P000900002021-04-09 11:18AM EDT2021-07-1610.450.000.000.00-100.00%
AMD210820P000900002021-04-07 2:04PM EDT2021-08-2012.530.000.000.00-200.00%
AMD210917P000900002021-04-09 10:20AM EDT2021-09-1712.570.000.000.00-500.00%
AMD211015P000900002021-03-30 11:13AM EDT2021-10-1517.850.000.000.00-6100.00%
AMD211217P000900002021-04-07 2:26PM EDT2021-12-1715.400.000.000.00-300.00%
AMD220121P000900002021-04-09 10:42AM EDT2022-01-2116.350.000.000.00-200.00%
AMD220617P000900002021-04-09 2:20PM EDT2022-06-1718.650.000.000.00-2700.00%
AMD230120P000900002021-04-09 12:33PM EDT2023-01-2021.900.000.000.00-300.00%