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:95.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000950002021-04-09 3:58PM EDT2021-04-160.050.000.000.00-206025.00%
AMD210423C000950002021-04-09 2:55PM EDT2021-04-230.180.000.000.00-72012.50%
AMD210430C000950002021-04-09 3:58PM EDT2021-04-300.510.000.000.00-207012.50%
AMD210507C000950002021-04-09 3:33PM EDT2021-05-070.780.000.000.00-98012.50%
AMD210514C000950002021-04-09 3:52PM EDT2021-05-140.900.000.000.00-34012.50%
AMD210521C000950002021-04-09 3:59PM EDT2021-05-211.050.000.000.00-422012.50%
AMD210528C000950002021-04-09 1:50PM EDT2021-05-281.380.000.000.00-203-6.25%
AMD210618C000950002021-04-09 3:56PM EDT2021-06-181.870.000.000.00-15606.25%
AMD210716C000950002021-04-09 3:44PM EDT2021-07-162.670.000.000.00-18506.25%
AMD210820C000950002021-04-09 3:41PM EDT2021-08-203.890.000.000.00-706.25%
AMD210917C000950002021-04-09 3:15PM EDT2021-09-174.600.000.000.00-1906.25%
AMD211015C000950002021-04-09 11:05AM EDT2021-10-155.300.000.000.00-403.13%
AMD211217C000950002021-04-09 3:11PM EDT2021-12-177.000.000.000.00-403.13%
AMD220121C000950002021-04-09 3:59PM EDT2022-01-217.800.000.000.00-8603.13%
AMD220617C000950002021-04-09 1:35PM EDT2022-06-1711.500.000.000.00-503.13%
AMD230120C000950002021-04-09 3:41PM EDT2023-01-2014.600.000.000.00-803.13%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000950002021-04-09 1:47PM EDT2021-04-1611.490.000.000.00-5600.00%
AMD210423P000950002021-04-09 3:37PM EDT2021-04-2311.850.000.000.00-3200.00%
AMD210430P000950002021-04-09 1:47PM EDT2021-04-3012.030.000.000.00-400.00%
AMD210507P000950002021-04-06 9:30AM EDT2021-05-0714.400.000.000.00-500.00%
AMD210521P000950002021-04-09 1:16PM EDT2021-05-2113.050.000.000.00-1100.00%
AMD210528P000950002021-04-09 12:35PM EDT2021-05-2813.450.000.000.00-2-0.00%
AMD210618P000950002021-04-08 2:50PM EDT2021-06-1813.550.000.000.00-13700.00%
AMD210716P000950002021-04-08 10:55AM EDT2021-07-1614.850.000.000.00-700.00%
AMD210917P000950002021-04-06 11:36AM EDT2021-09-1717.000.000.000.00-6800.00%
AMD211015P000950002021-03-18 9:30AM EDT2021-10-1520.000.000.000.00-100.00%
AMD211217P000950002021-04-08 10:03AM EDT2021-12-1718.650.000.000.00-32500.00%
AMD220121P000950002021-04-09 10:42AM EDT2022-01-2119.820.000.000.00-200.00%
AMD220617P000950002021-03-29 11:10AM EDT2022-06-1724.900.000.000.00-800.00%
AMD230120P000950002021-04-08 11:38AM EDT2023-01-2025.250.000.000.00-200.00%