New Zealand markets open in 2 hours 8 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.91-5.25 (-6.09%)
As of 03:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220715C000450002022-06-17 3:56PM EDT45.0036.7335.9036.250.00-829134.18%
AMD220715C000500002022-06-28 3:33PM EDT50.0031.1131.0031.20-5.74-15.58%2164115.43%
AMD220715C000550002022-06-22 3:50PM EDT55.0028.6526.0526.300.00-725101.47%
AMD220715C000600002022-06-28 2:25PM EDT60.0020.8021.2021.35-6.20-22.96%5465687.70%
AMD220715C000650002022-06-28 2:02PM EDT65.0016.5016.4016.60-5.98-26.60%211377.10%
AMD220715C000700002022-06-28 3:27PM EDT70.0011.7511.9012.05-5.65-32.47%12635769.04%
AMD220715C000750002022-06-28 3:32PM EDT75.008.027.958.00-3.88-32.61%52479763.84%
AMD220715C000800002022-06-28 3:35PM EDT80.004.714.654.75-3.25-40.83%99113,32359.38%
AMD220715C000820002022-06-28 3:35PM EDT82.003.663.653.70-3.48-48.74%1,32145558.20%
AMD220715C000830002022-06-28 3:34PM EDT83.003.183.153.25-2.82-47.00%7,7976,35457.35%
AMD220715C000840002022-06-28 3:35PM EDT84.002.792.762.78-2.61-48.33%1,6851,83556.62%
AMD220715C000850002022-06-28 3:33PM EDT85.002.432.392.41-2.41-49.79%5,98417,84356.20%
AMD220715C000860002022-06-28 3:35PM EDT86.002.072.062.08-2.13-50.71%1,6651,68455.84%
AMD220715C000870002022-06-28 3:36PM EDT87.001.751.751.76-2.15-55.13%2,5122,52255.18%
AMD220715C000880002022-06-28 3:20PM EDT88.001.431.481.50-1.91-57.19%1,2041,23654.79%
AMD220715C000890002022-06-28 3:11PM EDT89.001.161.261.27-1.81-60.94%1,7912,20654.59%
AMD220715C000900002022-06-28 3:33PM EDT90.001.051.051.06-1.45-58.00%8,09010,55054.10%
AMD220715C000910002022-06-28 3:19PM EDT91.000.860.870.89-1.25-59.24%77156653.81%
AMD220715C000920002022-06-28 3:19PM EDT92.000.710.720.74-1.09-60.56%7031,59953.52%
AMD220715C000930002022-06-28 3:11PM EDT93.000.560.600.62-0.99-63.87%5691,27053.47%
AMD220715C000940002022-06-28 3:34PM EDT94.000.510.500.52-0.86-62.77%3,29483153.52%
AMD220715C000950002022-06-28 3:35PM EDT95.000.430.420.43-0.70-61.95%7,96611,08153.52%
AMD220715C001000002022-06-28 3:34PM EDT100.000.180.170.18-0.28-60.87%5,34435,29154.49%
AMD220715C001050002022-06-28 3:30PM EDT105.000.090.080.09-0.11-55.00%1,50612,82457.03%
AMD220715C001100002022-06-28 3:30PM EDT110.000.040.040.05-0.06-60.00%2,29221,34259.96%
AMD220715C001150002022-06-28 3:31PM EDT115.000.030.020.03-0.03-50.00%10710,36262.50%
AMD220715C001200002022-06-28 2:59PM EDT120.000.010.010.02-0.03-75.00%2978,61165.63%
AMD220715C001250002022-06-28 2:53PM EDT125.000.020.010.020.00-5348,87071.88%
AMD220715C001300002022-06-28 2:24PM EDT130.000.010.010.020.00-3775,27777.34%
AMD220715C001350002022-06-28 3:19PM EDT135.000.010.000.010.00-2167,77075.00%
AMD220715C001400002022-06-27 11:54AM EDT140.000.010.000.010.00-33,96679.69%
AMD220715C001450002022-06-28 1:00PM EDT145.000.010.000.010.00-21,87884.38%
AMD220715C001500002022-06-28 2:46PM EDT150.000.010.000.010.00-2112,70287.50%
AMD220715C001550002022-06-23 2:23PM EDT155.000.010.000.010.00-11,59093.75%
AMD220715C001600002022-06-27 11:55AM EDT160.000.010.000.010.00-51,88096.88%
AMD220715C001650002022-06-21 10:23AM EDT165.000.010.000.010.00-41,265100.00%
AMD220715C001700002022-06-21 11:15AM EDT170.000.010.000.010.00-63803103.13%
AMD220715C001750002022-06-17 10:48AM EDT175.000.010.000.010.00-43,653109.38%
AMD220715C001800002022-06-28 11:06AM EDT180.000.010.000.010.00-11,169112.50%
AMD220715C001850002022-06-02 12:29PM EDT185.000.050.000.010.00-7319115.63%
AMD220715C001900002022-06-21 11:47AM EDT190.000.010.000.010.00-1453118.75%
AMD220715C001950002022-06-03 2:34PM EDT195.000.020.000.010.00-30749121.88%
AMD220715C002000002022-06-10 9:52AM EDT200.000.010.000.010.00-22,652125.00%
AMD220715C002100002022-06-03 12:48PM EDT210.000.010.000.000.00-21,15450.00%
AMD220715C002200002022-06-17 12:49PM EDT220.000.010.000.010.00-8383137.50%
AMD220715C002300002022-06-06 11:02AM EDT230.000.010.000.010.00-2323140.63%
AMD220715C002400002022-06-28 11:36AM EDT240.000.010.000.010.00-202,409146.88%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220715P000300002022-06-17 9:49AM EDT30.000.010.000.010.00-22143.75%
AMD220715P000350002022-06-21 11:19AM EDT35.000.010.000.010.00--12125.00%
AMD220715P000400002022-06-22 3:45PM EDT40.000.010.000.010.00-2023106.25%
AMD220715P000450002022-06-28 2:58PM EDT45.000.010.010.020.00-52,05298.44%
AMD220715P000500002022-06-28 3:36PM EDT50.000.020.020.030.00-671,74286.72%
AMD220715P000550002022-06-28 3:07PM EDT55.000.060.060.07+0.03+100.00%361,02580.47%
AMD220715P000600002022-06-28 3:32PM EDT60.000.160.150.16+0.07+77.78%1523,20174.02%
AMD220715P000650002022-06-28 3:31PM EDT65.000.360.350.36+0.18+100.00%6922,43967.87%
AMD220715P000700002022-06-28 3:33PM EDT70.000.850.840.85+0.42+97.67%2,73410,02463.67%
AMD220715P000750002022-06-28 3:35PM EDT75.001.831.811.83+0.92+101.10%4,13014,76559.69%
AMD220715P000800002022-06-28 3:36PM EDT80.003.573.553.60+1.66+86.91%2,42622,32256.35%
AMD220715P000820002022-06-28 3:29PM EDT82.004.604.504.60+2.07+81.82%1,1281,00555.20%
AMD220715P000830002022-06-28 3:35PM EDT83.005.105.055.10+2.23+77.70%5151,32754.35%
AMD220715P000840002022-06-28 3:00PM EDT84.005.805.605.70+2.55+78.46%72573953.61%
AMD220715P000850002022-06-28 3:36PM EDT85.006.256.206.30+2.59+70.77%1,89420,32952.64%
AMD220715P000860002022-06-28 1:36PM EDT86.006.956.907.00+2.79+67.07%1931,11152.61%
AMD220715P000870002022-06-28 2:14PM EDT87.007.967.557.65+3.31+71.18%11833551.22%
AMD220715P000880002022-06-28 3:02PM EDT88.008.508.358.40+3.57+72.41%15516651.27%
AMD220715P000890002022-06-28 1:13PM EDT89.009.309.109.20+3.48+59.79%3432150.78%
AMD220715P000900002022-06-28 3:36PM EDT90.009.919.859.95+3.46+53.64%3848,85950.17%
AMD220715P000910002022-06-28 2:23PM EDT91.0011.1910.7010.85+4.69+72.15%438451.17%
AMD220715P000920002022-06-28 1:18PM EDT92.0011.6511.5511.70+3.84+49.17%10724250.64%
AMD220715P000930002022-06-28 11:08AM EDT93.0010.7912.4012.55+2.89+36.58%1410949.37%
AMD220715P000940002022-06-28 1:25PM EDT94.0013.5513.3013.45+4.85+55.75%2710948.83%
AMD220715P000950002022-06-28 2:55PM EDT95.0014.3614.2014.40+4.21+41.48%29810,44949.56%
AMD220715P001000002022-06-28 3:29PM EDT100.0019.1619.0019.15+4.74+32.87%39431,99445.70%
AMD220715P001050002022-06-28 3:08PM EDT105.0024.5523.9024.10+6.10+33.06%1447,52143.75%
AMD220715P001100002022-06-28 2:30PM EDT110.0029.2628.8529.10+5.71+24.25%2312,01350.78%
AMD220715P001150002022-06-28 2:58PM EDT115.0034.1733.8534.10+5.37+18.65%443,55557.81%
AMD220715P001200002022-06-28 10:47AM EDT120.0037.0938.8039.05+4.08+12.36%127440.00%
AMD220715P001250002022-06-28 10:47AM EDT125.0042.1043.8544.05+3.98+10.44%2630.00%
AMD220715P001300002022-06-22 12:52PM EDT130.0046.0048.7549.150.00-122790.23%
AMD220715P001350002022-06-23 3:06PM EDT135.0053.3453.6554.050.00-4100.00%
AMD220715P001400002022-06-24 11:22AM EDT140.0054.0858.7559.150.00-11101.95%
AMD220715P001450002022-06-28 12:54PM EDT145.0063.5063.8564.10+4.65+7.90%1089.06%
AMD220715P001500002022-06-13 3:17PM EDT150.0061.7568.7569.150.00-10112.50%
AMD220715P001550002022-05-24 3:03PM EDT155.0064.0072.4072.800.00-1030.00%
AMD220715P001600002022-06-22 9:39AM EDT160.0075.8578.7079.050.00-100.00%
AMD220715P001650002022-06-14 10:35AM EDT165.0078.3283.7584.150.00-10127.34%
AMD220715P001700002022-05-26 12:27PM EDT170.0070.2082.6583.200.00-500.00%
AMD220715P001750002022-02-28 10:56AM EDT175.0055.7051.3552.750.00-12850.00%
AMD220715P001800002022-04-06 1:34PM EDT180.0076.8883.4086.700.00-800.00%
AMD220715P001850002022-01-26 1:38PM EDT185.0071.7563.4067.250.00-1925160.00%
AMD220715P001900002022-06-23 10:05AM EDT190.00106.95108.80109.050.00-100.00%
AMD220715P001950002022-02-11 11:41AM EDT195.0074.0089.1091.450.00-2930.00%
AMD220715P002000002022-02-10 2:01PM EDT200.0071.7094.1096.650.00-23340.00%
AMD220715P002100002022-01-24 3:59PM EDT210.0098.0097.90101.050.00-3110.00%
AMD220715P002200002022-06-09 3:46PM EDT220.00120.72138.60139.000.00-220.00%
AMD220715P002300002022-02-03 4:00PM EDT230.00108.90119.95123.750.00-1481400.00%
AMD220715P002400002022-01-21 1:35PM EDT240.00118.15124.15127.950.00-4230.00%