Australia markets open in 6 hours 21 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.63-2.98 (-3.08%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331C000900002023-03-28 12:21PM EDT2023-03-313.953.954.05-3.05-43.57%6463,26742.58%
AMD230406C000900002023-03-28 11:50AM EDT2023-04-065.204.955.05-2.55-32.90%1821,92847.49%
AMD230414C000900002023-03-28 12:06PM EDT2023-04-146.075.906.00-2.68-30.63%4383348.22%
AMD230421C000900002023-03-28 12:24PM EDT2023-04-216.636.556.65-2.55-27.78%29721,05448.12%
AMD230428C000900002023-03-28 11:51AM EDT2023-04-287.607.307.45-2.70-26.21%1336750.24%
AMD230505C000900002023-03-28 11:46AM EDT2023-05-058.858.508.65-2.45-21.68%41855.21%
AMD230519C000900002023-03-28 12:18PM EDT2023-05-199.359.409.50-2.81-23.11%822,35053.80%
AMD230616C000900002023-03-28 12:16PM EDT2023-06-1610.9010.9511.10-2.51-18.72%28411,11652.84%
AMD230721C000900002023-03-28 12:15PM EDT2023-07-2112.5012.4512.70-2.58-17.11%293,18851.82%
AMD230915C000900002023-03-28 10:33AM EDT2023-09-1515.1514.9515.15-2.55-14.41%152,08252.60%
AMD231020C000900002023-03-28 9:59AM EDT2023-10-2016.2116.1516.45-2.09-11.42%242552.59%
AMD240119C000900002023-03-28 12:19PM EDT2024-01-1919.3719.2019.50-2.43-11.15%7313,94553.31%
AMD240621C000900002023-03-28 11:42AM EDT2024-06-2123.8223.1023.60-2.05-7.92%451,41253.49%
AMD250117C000900002023-03-28 11:52AM EDT2025-01-1727.9827.4028.00-2.27-7.50%443,41053.52%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230331P000900002023-03-28 12:23PM EDT2023-03-310.700.730.75+0.30+75.00%7,19412,45053.91%
AMD230406P000900002023-03-28 12:22PM EDT2023-04-061.601.541.56+0.58+56.86%2,7071,52550.10%
AMD230414P000900002023-03-28 12:23PM EDT2023-04-142.492.472.51+0.78+45.61%4761,01250.07%
AMD230421P000900002023-03-28 12:22PM EDT2023-04-213.103.003.10+0.79+34.20%8,02222,92249.00%
AMD230428P000900002023-03-28 12:18PM EDT2023-04-283.773.653.75+0.97+34.64%21484349.59%
AMD230505P000900002023-03-28 12:14PM EDT2023-05-054.804.654.95+1.20+33.33%319953.98%
AMD230519P000900002023-03-28 12:21PM EDT2023-05-195.645.605.65+0.99+21.29%1,2524,13552.37%
AMD230616P000900002023-03-28 12:14PM EDT2023-06-166.806.806.90+0.98+16.84%43414,11749.93%
AMD230721P000900002023-03-28 11:38AM EDT2023-07-217.717.908.00+0.91+13.38%675,70447.16%
AMD230915P000900002023-03-28 12:06PM EDT2023-09-159.809.809.90+1.10+12.64%2663,65946.44%
AMD231020P000900002023-03-28 10:49AM EDT2023-10-2010.6010.6510.80+1.00+10.42%2119245.67%
AMD240119P000900002023-03-28 11:26AM EDT2024-01-1912.6512.7512.95+0.90+7.66%2917,12544.71%
AMD240621P000900002023-03-28 10:27AM EDT2024-06-2115.0715.2015.45+0.57+3.93%394042.62%
AMD250117P000900002023-03-28 11:09AM EDT2025-01-1717.8517.7518.10+1.00+5.93%525,45240.80%