Australia markets open in 59 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.55-1.64 (-2.05%)
At close: 4:00PM EDT

78.89 +0.34 (0.43%)
After hours: 7:01PM EDT

In the money
Show:ListStraddle
Strike:97.50
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000975002021-04-14 2:28PM EDT2021-04-160.010.000.01-0.01-50.00%556,40684.38%
AMD210618C000975002021-04-14 3:56PM EDT2021-06-180.870.851.02-0.16-15.53%28220,10744.21%
AMD210716C000975002021-04-14 3:37PM EDT2021-07-161.321.251.35-0.20-13.16%71,57740.48%
AMD210917C000975002021-04-14 10:32AM EDT2021-09-172.862.712.83-0.12-4.03%574441.21%
AMD211015C000975002021-04-14 11:25AM EDT2021-10-153.252.733.40-0.05-1.52%231,77841.07%
AMD211217C000975002021-04-13 2:05PM EDT2021-12-175.034.255.150.00-629543.18%
AMD220121C000975002021-04-14 2:08PM EDT2022-01-215.455.405.65-0.70-11.38%31,25842.40%
AMD220617C000975002021-04-14 3:22PM EDT2022-06-178.208.008.25-0.30-3.53%629442.42%
AMD230120C000975002021-04-14 11:40AM EDT2023-01-2010.8511.3011.65-0.63-5.49%1056142.84%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000975002021-04-14 1:27PM EDT2021-04-1619.5518.0019.95+2.00+11.40%49230101.56%
AMD210618P000975002021-04-12 3:27PM EDT2021-06-1819.2518.7521.05-0.85-4.23%11,43856.47%
AMD210716P000975002021-04-08 9:30AM EDT2021-07-1616.4418.6020.350.00-27440.99%
AMD210917P000975002021-04-05 3:24PM EDT2021-09-1719.6021.0521.850.00-1027341.65%
AMD211217P000975002021-04-06 2:41PM EDT2021-12-1721.5023.1524.150.00-14143.42%
AMD220121P000975002021-04-09 1:52PM EDT2022-01-2120.9522.3524.900.00-138943.59%
AMD220617P000975002021-03-26 3:05PM EDT2022-06-1727.6026.1527.250.00-24942.60%
AMD230120P000975002021-04-14 3:09PM EDT2023-01-2029.2028.8031.25+1.33+4.77%261,10944.45%