New Zealand markets open in 2 hours 56 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.68-5.48 (-6.36%)
As of 03:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819C000250002022-06-21 3:59PM EDT25.0058.8555.9056.400.00-627175.98%
AMD220819C000300002022-06-17 3:58PM EDT30.0051.7550.9051.300.00-24147.27%
AMD220819C000350002022-06-21 12:32PM EDT35.0049.3345.9546.250.00-13126.27%
AMD220819C000400002022-06-24 10:46AM EDT40.0046.8840.9541.450.00-146112.89%
AMD220819C000450002022-06-21 3:38PM EDT45.0039.5036.2036.500.00-223101.86%
AMD220819C000500002022-06-28 11:39AM EDT50.0031.6231.3531.70-5.08-13.84%5414591.26%
AMD220819C000550002022-06-27 3:50PM EDT55.0031.9026.7527.100.00-240285.03%
AMD220819C000600002022-06-28 1:37PM EDT60.0022.4622.3022.60-4.44-16.51%2714778.74%
AMD220819C000650002022-06-28 1:38PM EDT65.0018.1518.1018.25-5.05-21.77%2817872.83%
AMD220819C000700002022-06-28 2:47PM EDT70.0014.3514.3514.45-3.82-21.02%10220,46969.68%
AMD220819C000750002022-06-28 2:48PM EDT75.0010.9510.9010.95-3.50-24.22%391,32465.75%
AMD220819C000800002022-06-28 2:46PM EDT80.007.968.008.10-3.34-29.56%3264,38063.23%
AMD220819C000850002022-06-28 2:43PM EDT85.005.505.555.60-2.65-32.52%1,16825,44360.01%
AMD220819C000900002022-06-28 2:48PM EDT90.003.783.753.80-2.07-35.38%5,1596,25858.26%
AMD220819C000950002022-06-28 2:40PM EDT95.002.352.432.45-1.55-39.74%79011,80356.64%
AMD220819C001000002022-06-28 2:47PM EDT100.001.541.531.54-1.03-40.08%3,57813,76055.54%
AMD220819C001050002022-06-28 2:39PM EDT105.000.920.940.97-0.69-42.86%3,09210,86954.96%
AMD220819C001100002022-06-28 2:46PM EDT110.000.590.590.61-0.41-41.00%1,62311,19554.91%
AMD220819C001150002022-06-28 2:39PM EDT115.000.360.380.39-0.27-42.86%3516,37355.27%
AMD220819C001200002022-06-28 2:20PM EDT120.000.240.240.25-0.16-40.00%7,0254,95755.57%
AMD220819C001250002022-06-28 2:21PM EDT125.000.160.160.17-0.11-40.74%2813,25256.45%
AMD220819C001300002022-06-28 2:21PM EDT130.000.110.100.11-0.06-35.29%3325,14456.64%
AMD220819C001350002022-06-28 1:19PM EDT135.000.070.070.08-0.06-46.15%1971,48357.81%
AMD220819C001400002022-06-28 1:58PM EDT140.000.060.050.06-0.03-33.33%1062,01158.98%
AMD220819C001450002022-06-28 1:55PM EDT145.000.040.030.04-0.01-20.00%121,00258.98%
AMD220819C001500002022-06-28 1:49PM EDT150.000.030.020.03-0.01-25.00%1523,58459.77%
AMD220819C001550002022-06-24 1:33PM EDT155.000.040.010.030.00-3258261.33%
AMD220819C001600002022-06-24 12:11PM EDT160.000.020.000.020.00-2192860.16%
AMD220819C001650002022-06-21 9:48AM EDT165.000.020.000.020.00-247162.50%
AMD220819C001700002022-06-21 9:57AM EDT170.000.030.000.010.00-171160.94%
AMD220819C001750002022-06-21 2:41PM EDT175.000.020.000.010.00-715562.50%
AMD220819C001800002022-06-14 2:18PM EDT180.000.050.000.010.00-10046065.63%
AMD220819C001850002022-06-27 11:46AM EDT185.000.010.000.010.00-10028367.19%
AMD220819C001900002022-06-21 3:18PM EDT190.000.010.000.010.00-5538768.75%
AMD220819C001950002022-06-23 11:23AM EDT195.000.010.000.010.00-127171.88%
AMD220819C002000002022-06-15 3:21PM EDT200.000.020.000.010.00-1378271.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819P000250002022-06-21 2:16PM EDT25.000.020.000.020.00-21727106.25%
AMD220819P000300002022-06-28 12:04PM EDT30.000.020.020.03+0.01+100.00%136299.22%
AMD220819P000350002022-06-28 12:50PM EDT35.000.050.050.060.00-1711992.58%
AMD220819P000400002022-06-28 1:02PM EDT40.000.100.100.12+0.03+42.86%116086.33%
AMD220819P000450002022-06-28 2:14PM EDT45.000.220.220.23+0.09+69.23%2672682.03%
AMD220819P000500002022-06-28 2:28PM EDT50.000.430.420.43+0.17+65.38%371,29578.03%
AMD220819P000550002022-06-28 2:28PM EDT55.000.740.730.74+0.29+64.44%1111,35973.68%
AMD220819P000600002022-06-28 2:42PM EDT60.001.271.231.23+0.44+53.01%3652,19069.82%
AMD220819P000650002022-06-28 2:46PM EDT65.002.021.982.02+0.67+49.63%5553,95966.53%
AMD220819P000700002022-06-28 2:46PM EDT70.003.153.103.20+1.00+46.51%1,13410,95863.81%
AMD220819P000750002022-06-28 2:47PM EDT75.004.704.704.75+1.40+42.42%1,00026,61861.11%
AMD220819P000800002022-06-28 2:48PM EDT80.006.756.706.75+1.87+38.32%6186,39657.93%
AMD220819P000850002022-06-28 2:47PM EDT85.009.319.359.40+2.61+38.96%40328,49755.74%
AMD220819P000900002022-06-28 2:48PM EDT90.0012.4912.5012.60+2.94+30.79%1624,89153.44%
AMD220819P000950002022-06-28 2:35PM EDT95.0016.5016.1516.25+4.36+35.91%3899,49950.83%
AMD220819P001000002022-06-28 2:46PM EDT100.0020.2520.1520.40+4.65+29.81%3288,85849.61%
AMD220819P001050002022-06-28 2:19PM EDT105.0025.0924.7024.90+4.94+24.52%182,83048.39%
AMD220819P001100002022-06-28 2:04PM EDT110.0029.3729.2529.45+5.35+22.27%62,45241.11%
AMD220819P001150002022-06-28 11:55AM EDT115.0034.1134.0534.45+5.47+19.10%31,11845.80%
AMD220819P001200002022-06-28 2:38PM EDT120.0039.4538.9039.30+5.67+16.79%151,0470.00%
AMD220819P001250002022-06-24 2:20PM EDT125.0038.7343.9044.300.00-42460.00%
AMD220819P001300002022-06-28 1:08PM EDT130.0049.0048.8549.25+6.30+14.75%74260.00%
AMD220819P001350002022-06-24 12:22PM EDT135.0048.5053.8054.300.00-11800.00%
AMD220819P001400002022-06-23 3:07PM EDT140.0058.1458.8559.250.00-9300.00%
AMD220819P001450002022-06-10 10:01AM EDT145.0048.5763.7564.300.00-100.00%
AMD220819P001500002022-06-14 10:39AM EDT150.0062.7568.6569.150.00-400.00%
AMD220819P001550002022-06-02 12:42PM EDT155.0047.7573.7574.300.00-100.00%
AMD220819P001600002022-06-06 10:34AM EDT160.0052.1978.9079.250.00-100.00%
AMD220819P001650002022-06-06 10:34AM EDT165.0057.0983.7584.150.00-100.00%
AMD220819P001800002022-03-31 9:50AM EDT180.0068.0093.4096.050.00-120.00%
AMD220819P001850002022-05-16 12:08AM EDT185.0098.0089.7590.500.00---0.00%
AMD220819P002000002022-06-02 2:51PM EDT200.0091.80118.80119.200.00--00.00%