UK markets close in 2 hours 46 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.24+0.39 (+0.27%)
At close: 04:00PM EST
143.96 -1.28 (-0.88%)
Pre-market: 08:44AM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211217C000550002021-12-03 12:01PM EST2021-12-1786.020.000.000.00-71730.00%
AMD220121C000550002021-12-06 10:59AM EST2022-01-2181.500.000.000.00-22,0610.00%
AMD220218C000550002021-11-09 12:14PM EST2022-02-1893.550.000.000.00-7120.00%
AMD220318C000550002021-11-22 9:50AM EST2022-03-18104.500.000.000.00-12000.00%
AMD220414C000550002021-11-04 1:17PM EST2022-04-1481.9588.7090.250.00-36253.13%
AMD220617C000550002021-11-16 3:21PM EST2022-06-1797.720.000.000.00-31470.00%
AMD220916C000550002021-11-01 2:08PM EST2022-09-1669.3793.0597.500.00-320100.12%
AMD230120C000550002021-12-06 9:39AM EST2023-01-2087.550.000.000.00-11,1590.00%
AMD230421C000550002021-10-26 10:35AM EST2023-04-2171.3099.50104.500.00-1039103.99%
AMD240119C000550002021-12-03 10:42AM EST2024-01-1986.570.000.000.00-1340.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211217P000550002021-12-06 9:47AM EST2021-12-170.020.000.000.00-4002,16750.00%
AMD220121P000550002021-12-08 12:05PM EST2022-01-210.050.000.000.00-110,10950.00%
AMD220218P000550002021-11-29 1:21PM EST2022-02-180.030.000.000.00-26532150.00%
AMD220318P000550002021-12-03 10:34AM EST2022-03-180.180.000.000.00-201,05450.00%
AMD220414P000550002021-12-02 11:54AM EST2022-04-140.180.000.000.00-111125.00%
AMD220617P000550002021-12-07 11:22AM EST2022-06-170.410.000.000.00-14,02525.00%
AMD220916P000550002021-11-18 3:42PM EST2022-09-160.450.000.000.00-113825.00%
AMD230120P000550002021-12-08 11:14AM EST2023-01-201.280.000.000.00-2210,35325.00%
AMD230421P000550002021-12-01 2:05PM EST2023-04-211.540.000.000.00-1816012.50%
AMD240119P000550002021-12-07 11:25AM EST2024-01-193.000.000.000.00-11412.50%