New Zealand markets open in 8 hours 39 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.36+1.19 (+1.77%)
At close: 04:00PM EDT
67.48 -0.88 (-1.29%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930C000250002022-09-28 2:31PM EDT25.0042.960.000.000.00-1100.00%
AMD220930C000300002022-09-26 2:01PM EDT30.0036.550.000.000.00-7270.00%
AMD220930C000350002022-09-28 1:09PM EDT35.0033.300.000.000.00-20610.00%
AMD220930C000400002022-09-21 11:04AM EDT40.0036.100.000.000.00-4400.00%
AMD220930C000450002022-09-28 2:42PM EDT45.0022.800.000.000.00-1500.00%
AMD220930C000500002022-09-27 3:00PM EDT50.0017.150.000.000.00-611590.00%
AMD220930C000550002022-09-28 9:37AM EDT55.0012.130.000.000.00-2150.00%
AMD220930C000560002022-09-27 3:30PM EDT56.0011.200.000.000.00-27300.00%
AMD220930C000570002022-09-28 3:51PM EDT57.0011.600.000.000.00-6180.00%
AMD220930C000580002022-09-28 2:03PM EDT58.009.850.000.000.00-760.00%
AMD220930C000590002022-09-28 2:44PM EDT59.008.840.000.000.00-880.00%
AMD220930C000600002022-09-28 3:06PM EDT60.008.300.000.000.00-465660.00%
AMD220930C000610002022-09-28 3:49PM EDT61.007.850.000.000.00-9770.00%
AMD220930C000620002022-09-28 1:36PM EDT62.006.100.000.000.00-613670.00%
AMD220930C000630002022-09-28 3:53PM EDT63.005.850.000.000.00-1265550.00%
AMD220930C000640002022-09-28 3:33PM EDT64.004.850.000.000.00-573530.00%
AMD220930C000650002022-09-28 3:52PM EDT65.004.050.000.000.00-7888930.00%
AMD220930C000660002022-09-28 3:59PM EDT66.003.000.000.000.00-1,2147780.00%
AMD220930C000670002022-09-28 3:59PM EDT67.002.220.000.000.00-5,3882,7170.00%
AMD220930C000680002022-09-28 3:59PM EDT68.001.590.000.000.00-16,9474,4510.00%
AMD220930C000690002022-09-28 3:59PM EDT69.001.060.000.000.00-19,81714,4313.13%
AMD220930C000700002022-09-28 3:59PM EDT70.000.660.000.000.00-15,07011,2066.25%
AMD220930C000710002022-09-28 3:59PM EDT71.000.390.000.000.00-10,2416,25012.50%
AMD220930C000720002022-09-28 3:59PM EDT72.000.220.000.000.00-6,5217,21425.00%
AMD220930C000730002022-09-28 3:59PM EDT73.000.120.000.000.00-4,1606,65025.00%
AMD220930C000740002022-09-28 3:59PM EDT74.000.060.000.000.00-1,9796,98425.00%
AMD220930C000750002022-09-28 3:59PM EDT75.000.030.000.000.00-2,3026,52925.00%
AMD220930C000760002022-09-28 3:51PM EDT76.000.030.000.000.00-2553,13525.00%
AMD220930C000770002022-09-28 3:55PM EDT77.000.020.000.000.00-4,3387,35750.00%
AMD220930C000780002022-09-28 3:43PM EDT78.000.010.000.000.00-7424,35650.00%
AMD220930C000790002022-09-28 3:49PM EDT79.000.020.000.000.00-1762,65750.00%
AMD220930C000800002022-09-28 3:52PM EDT80.000.010.000.000.00-1446,19150.00%
AMD220930C000810002022-09-28 1:02PM EDT81.000.010.000.000.00-212,87150.00%
AMD220930C000820002022-09-28 3:33PM EDT82.000.010.000.000.00-1332,74950.00%
AMD220930C000830002022-09-28 3:21PM EDT83.000.010.000.000.00-301,75350.00%
AMD220930C000840002022-09-28 3:18PM EDT84.000.010.000.000.00-242,94150.00%
AMD220930C000850002022-09-28 3:42PM EDT85.000.010.000.000.00-1552,75650.00%
AMD220930C000860002022-09-28 1:56PM EDT86.000.010.000.000.00-215,57350.00%
AMD220930C000870002022-09-28 3:04PM EDT87.000.010.010.000.00-54,442115.63%
AMD220930C000880002022-09-28 1:09PM EDT88.000.010.000.000.00-112,42950.00%
AMD220930C000890002022-09-28 2:48PM EDT89.000.010.000.000.00-21,19050.00%
AMD220930C000900002022-09-28 2:32PM EDT90.000.010.000.000.00-64,50050.00%
AMD220930C000910002022-09-28 2:31PM EDT91.000.010.000.000.00-421,53950.00%
AMD220930C000920002022-09-27 9:31AM EDT92.000.010.000.000.00-32,04150.00%
AMD220930C000930002022-09-27 3:46PM EDT93.000.010.000.000.00-4879750.00%
AMD220930C000940002022-09-28 3:58PM EDT94.000.010.000.000.00-51,14250.00%
AMD220930C000950002022-09-28 3:12PM EDT95.000.010.000.000.00-61,21050.00%
AMD220930C000960002022-09-27 10:10AM EDT96.000.010.000.000.00-339850.00%
AMD220930C000970002022-09-27 11:28AM EDT97.000.010.000.000.00-263050.00%
AMD220930C000980002022-09-28 9:46AM EDT98.000.010.000.000.00-260950.00%
AMD220930C000990002022-09-28 12:11PM EDT99.000.010.000.000.00-564150.00%
AMD220930C001000002022-09-27 3:32PM EDT100.000.010.000.000.00-42,45450.00%
AMD220930C001010002022-09-26 2:42PM EDT101.000.010.000.000.00-196050.00%
AMD220930C001020002022-09-26 10:23AM EDT102.000.010.000.000.00-72,48550.00%
AMD220930C001030002022-09-26 9:45AM EDT103.000.010.000.000.00-539650.00%
AMD220930C001040002022-09-28 2:32PM EDT104.000.010.000.000.00-51,82850.00%
AMD220930C001050002022-09-28 3:25PM EDT105.000.010.000.000.00-136950.00%
AMD220930C001060002022-09-28 9:52AM EDT106.000.010.000.000.00-137350.00%
AMD220930C001070002022-09-26 3:46PM EDT107.000.010.000.000.00-59250.00%
AMD220930C001080002022-09-22 1:26PM EDT108.000.010.000.000.00-5417550.00%
AMD220930C001090002022-09-22 2:12PM EDT109.000.010.000.000.00-2014850.00%
AMD220930C001100002022-09-27 12:29PM EDT110.000.010.000.000.00-31,53150.00%
AMD220930C001110002022-09-27 10:21AM EDT111.000.010.000.000.00-12,62850.00%
AMD220930C001150002022-09-23 12:49PM EDT115.000.010.000.000.00-754550.00%
AMD220930C001200002022-09-26 10:23AM EDT120.000.010.000.000.00-21,85450.00%
AMD220930C001250002022-09-28 1:18PM EDT125.000.010.000.000.00-386050.00%
AMD220930C001300002022-09-23 11:01AM EDT130.000.010.000.000.00-4492,34850.00%
AMD220930C001350002022-09-23 10:33AM EDT135.000.010.000.000.00-467450.00%
AMD220930C001400002022-08-29 1:47PM EDT140.000.030.000.000.00--150.00%
AMD220930C001450002022-08-30 9:44AM EDT145.000.020.000.000.00--1050.00%
AMD220930C001500002022-09-07 11:58AM EDT150.000.010.000.000.00-302050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930P000300002022-09-01 11:48AM EDT30.000.010.000.000.00--550.00%
AMD220930P000350002022-09-16 2:24PM EDT35.000.010.000.000.00-4950.00%
AMD220930P000400002022-09-26 9:46AM EDT40.000.010.000.000.00-413650.00%
AMD220930P000450002022-09-23 3:56PM EDT45.000.010.000.000.00-3,2073,04250.00%
AMD220930P000500002022-09-28 3:09PM EDT50.000.010.000.000.00-31,33450.00%
AMD220930P000550002022-09-28 3:56PM EDT55.000.010.000.000.00-1916,21650.00%
AMD220930P000560002022-09-28 3:54PM EDT56.000.010.000.000.00-19332950.00%
AMD220930P000570002022-09-28 2:54PM EDT57.000.020.000.000.00-1,0671,21650.00%
AMD220930P000580002022-09-28 3:59PM EDT58.000.020.000.000.00-17258550.00%
AMD220930P000590002022-09-28 3:52PM EDT59.000.040.000.000.00-2891,46350.00%
AMD220930P000600002022-09-28 3:59PM EDT60.000.060.000.000.00-3,0235,54150.00%
AMD220930P000610002022-09-28 3:59PM EDT61.000.090.000.000.00-6661,74350.00%
AMD220930P000620002022-09-28 3:59PM EDT62.000.140.000.000.00-1,3251,78425.00%
AMD220930P000630002022-09-28 3:57PM EDT63.000.190.000.000.00-2,0912,58825.00%
AMD220930P000640002022-09-28 3:59PM EDT64.000.300.000.000.00-2,7112,60625.00%
AMD220930P000650002022-09-28 3:59PM EDT65.000.440.000.000.00-33,32225,63012.50%
AMD220930P000660002022-09-28 3:59PM EDT66.000.620.000.000.00-6,9783,40712.50%
AMD220930P000670002022-09-28 3:59PM EDT67.000.900.000.000.00-17,4547,1126.25%
AMD220930P000680002022-09-28 3:59PM EDT68.001.260.000.000.00-10,8103,7773.13%
AMD220930P000690002022-09-28 3:59PM EDT69.001.710.000.000.00-2,7802,5040.00%
AMD220930P000700002022-09-28 3:59PM EDT70.002.280.000.000.00-2,1874,5980.00%
AMD220930P000710002022-09-28 3:55PM EDT71.002.860.000.000.00-4551,2740.00%
AMD220930P000720002022-09-28 3:37PM EDT72.003.620.000.000.00-2029120.00%
AMD220930P000730002022-09-28 3:56PM EDT73.004.600.000.000.00-731,6410.00%
AMD220930P000740002022-09-28 3:30PM EDT74.005.500.000.000.00-681,6200.00%
AMD220930P000750002022-09-28 3:45PM EDT75.006.440.000.000.00-2026,0110.00%
AMD220930P000760002022-09-28 3:27PM EDT76.007.500.000.000.00-841,4690.00%
AMD220930P000770002022-09-28 3:49PM EDT77.008.250.000.000.00-127590.00%
AMD220930P000780002022-09-28 3:05PM EDT78.009.810.000.000.00-181610.00%
AMD220930P000790002022-09-28 3:40PM EDT79.0010.390.000.000.00-12300.00%
AMD220930P000800002022-09-28 3:32PM EDT80.0011.420.000.000.00-1381,4970.00%
AMD220930P000810002022-09-28 11:54AM EDT81.0012.580.000.000.00-17670.00%
AMD220930P000820002022-09-28 12:26PM EDT82.0013.650.000.000.00-26850.00%
AMD220930P000830002022-09-28 3:50PM EDT83.0014.350.000.000.00-2550.00%
AMD220930P000840002022-09-27 3:55PM EDT84.0016.740.000.000.00-230.00%
AMD220930P000850002022-09-28 3:59PM EDT85.0016.650.000.000.00-512520.00%
AMD220930P000860002022-09-28 2:02PM EDT86.0018.250.000.000.00-910.00%
AMD220930P000870002022-09-28 2:02PM EDT87.0019.250.000.000.00-25220.00%
AMD220930P000880002022-09-28 2:02PM EDT88.0020.250.000.000.00-4500.00%
AMD220930P000890002022-09-28 11:30AM EDT89.0020.700.000.000.00-1280.00%
AMD220930P000900002022-09-28 10:07AM EDT90.0022.250.000.000.00-3410.00%
AMD220930P000910002022-09-27 2:39PM EDT91.0023.850.000.000.00-5840.00%
AMD220930P000920002022-09-27 2:39PM EDT92.0024.850.000.000.00-200.00%
AMD220930P000930002022-09-28 1:55PM EDT93.0025.160.000.000.00-350.00%
AMD220930P000940002022-09-28 9:46AM EDT94.0026.330.000.000.00-330.00%
AMD220930P000950002022-09-27 11:32AM EDT95.0027.250.000.000.00-13520.00%
AMD220930P000960002022-09-27 3:48PM EDT96.0029.050.000.000.00-70000.00%
AMD220930P000970002022-09-28 10:24AM EDT97.0029.200.000.000.00-300.00%
AMD220930P000980002022-09-28 10:08AM EDT98.0030.500.000.000.00-100.00%
AMD220930P000990002022-09-22 2:10PM EDT99.0028.900.000.000.00-300.00%
AMD220930P001000002022-09-22 12:00PM EDT100.0029.200.000.000.00-2620.00%
AMD220930P001010002022-09-22 12:21PM EDT101.0030.400.000.000.00-1400.00%
AMD220930P001020002022-09-22 1:17PM EDT102.0031.500.000.000.00-1900.00%
AMD220930P001030002022-09-28 10:17AM EDT103.0035.350.000.000.00-200.00%
AMD220930P001040002022-09-23 3:36PM EDT104.0036.300.000.000.00-40000.00%
AMD220930P001050002022-09-22 1:17PM EDT105.0034.500.000.000.00-650.00%
AMD220930P001060002022-09-27 10:40AM EDT106.0038.000.000.000.00-100.00%
AMD220930P001070002022-09-22 10:23AM EDT107.0035.200.000.000.00-1500.00%
AMD220930P001080002022-09-12 2:25PM EDT108.0024.250.000.000.00-300.00%
AMD220930P001090002022-09-02 2:42PM EDT109.0028.530.000.000.00-100.00%
AMD220930P001100002022-09-22 1:49PM EDT110.0039.450.000.000.00-1000.00%
AMD220930P001110002022-09-01 10:21AM EDT111.0030.600.000.000.00-400.00%
AMD220930P001150002022-09-21 10:00AM EDT115.0039.000.000.000.00-600.00%
AMD220930P001200002022-09-22 2:52PM EDT120.0050.350.000.000.00-510.00%
AMD220930P001250002022-09-15 11:57AM EDT125.0049.150.000.000.00-600.00%
AMD220930P001300002022-09-20 1:06PM EDT130.0054.350.000.000.00-110.00%
AMD220930P001450002022-09-22 3:43PM EDT145.0074.950.000.000.00-1400.00%
AMD220930P001500002022-09-27 11:32AM EDT150.0082.250.000.000.00-100.00%
AMD220930P001550002022-09-28 9:36AM EDT155.0088.100.000.000.00-600.00%