UK markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.81-2.99 (-1.89%)
At close: 1:00PM EST
154.61 -0.20 (-0.13%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211217C000600002021-11-19 12:58PM EST2021-12-1796.6093.7096.000.00-3245151.56%
AMD220121C000600002021-11-24 1:15PM EST2022-01-2195.6594.0095.900.00-223,063105.86%
AMD220218C000600002021-11-09 2:54PM EST2022-02-1888.9594.2595.850.00--792.68%
AMD220318C000600002021-11-16 2:14PM EST2022-03-1891.5494.3595.850.00-144482.42%
AMD220414C000600002021-11-01 9:55AM EST2022-04-1461.1594.5095.900.00-42477.34%
AMD220617C000600002021-11-22 11:27AM EST2022-06-1798.5594.7596.200.00-158569.97%
AMD220916C000600002021-11-16 3:21PM EST2022-09-1693.3294.5098.250.00-33168.97%
AMD230120C000600002021-11-26 11:22AM EST2023-01-2095.2194.5099.00-1.89-1.95%22,79960.60%
AMD230421C000600002021-11-03 12:42PM EST2023-04-2172.1595.00100.000.00-23359.58%
AMD240119C000600002021-11-26 9:41AM EST2024-01-19101.7597.50102.00+9.25+10.00%112557.26%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211217P000600002021-11-24 1:06PM EST2021-12-170.010.000.030.00-28,316137.50%
AMD220121P000600002021-11-26 10:30AM EST2022-01-210.060.050.07+0.02+50.00%3822,78895.70%
AMD220218P000600002021-11-17 1:30PM EST2022-02-180.040.020.110.00-3631578.52%
AMD220318P000600002021-11-22 11:47AM EST2022-03-180.070.040.180.00-22,17272.27%
AMD220414P000600002021-11-12 12:28PM EST2022-04-140.120.090.250.00-2221368.56%
AMD220617P000600002021-11-24 10:56AM EST2022-06-170.340.360.490.00-20015,85864.89%
AMD220916P000600002021-11-23 10:54AM EST2022-09-160.750.440.960.00-52,01758.69%
AMD230120P000600002021-11-26 12:41PM EST2023-01-201.400.901.48+0.13+10.24%511,54054.42%
AMD230421P000600002021-11-24 12:22PM EST2023-04-211.801.342.500.00-52454.83%
AMD240119P000600002021-11-22 1:12PM EST2024-01-193.001.954.450.00-14950.42%