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:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209C000950002022-12-05 10:45AM EST2022-12-090.010.000.000.00-34050.00%
AMD221216C000950002022-12-05 3:45PM EST2022-12-160.030.000.000.00-758025.00%
AMD221223C000950002022-12-05 3:24PM EST2022-12-230.060.000.000.00-26025.00%
AMD221230C000950002022-12-05 2:59PM EST2022-12-300.090.000.000.00-28025.00%
AMD230106C000950002022-12-05 1:45PM EST2023-01-060.190.000.000.00-10025.00%
AMD230120C000950002022-12-05 3:35PM EST2023-01-200.420.000.000.00-70012.50%
AMD230217C000950002022-12-05 3:58PM EST2023-02-171.280.000.000.00-297012.50%
AMD230317C000950002022-12-05 3:48PM EST2023-03-171.910.000.000.00-25012.50%
AMD230421C000950002022-12-05 3:31PM EST2023-04-212.720.000.000.00-28012.50%
AMD230616C000950002022-12-05 3:48PM EST2023-06-164.350.000.000.00-606.25%
AMD230721C000950002022-12-05 1:38PM EST2023-07-215.320.000.000.00-1006.25%
AMD230915C000950002022-12-02 12:26PM EST2023-09-157.250.000.000.00-306.25%
AMD240119C000950002022-12-02 12:46PM EST2024-01-1910.050.000.000.00-29706.25%
AMD240621C000950002022-12-05 2:44PM EST2024-06-2112.260.000.000.00-406.25%
AMD250117C000950002022-12-02 1:58PM EST2025-01-1716.600.000.000.00-703.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221209P000950002022-12-01 9:58AM EST2022-12-0916.400.000.000.00-100.00%
AMD221216P000950002022-12-01 10:13AM EST2022-12-1618.050.000.000.00-900.00%
AMD221223P000950002022-11-10 10:19AM EST2022-12-2328.550.000.000.00--00.00%
AMD221230P000950002022-12-01 10:51AM EST2022-12-3017.800.000.000.00-200.00%
AMD230120P000950002022-12-01 2:27PM EST2023-01-2018.350.000.000.00-4000.00%
AMD230217P000950002022-11-29 12:37PM EST2023-02-1722.350.000.000.00-2500.00%
AMD230317P000950002022-12-01 9:47AM EST2023-03-1719.080.000.000.00-100.00%
AMD230421P000950002022-11-30 2:07PM EST2023-04-2121.450.000.000.00-200.00%
AMD230616P000950002022-12-02 3:29PM EST2023-06-1622.700.000.000.00-3300.00%
AMD230721P000950002022-12-05 12:29PM EST2023-07-2123.920.000.000.00-100.00%
AMD230915P000950002022-11-29 3:11PM EST2023-09-1525.450.000.000.00-1000.00%
AMD240119P000950002022-12-02 10:28AM EST2024-01-1925.900.000.000.00-100.00%
AMD240621P000950002022-12-02 11:12AM EST2024-06-2127.600.000.000.00-400.00%
AMD250117P000950002022-12-05 3:36PM EST2025-01-1729.950.000.000.00-8200.00%