New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.67-2.80 (-3.66%)
At close: 04:00PM EDT
73.40 -0.27 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220916C000350002022-06-27 3:37PM EDT35.0051.7038.7039.300.00-1191.89%
AMD220916C000400002022-06-29 9:35AM EDT40.0038.7533.9534.500.00-410485.89%
AMD220916C000450002022-06-30 1:26PM EDT45.0029.6029.3029.80-3.62-10.90%229980.18%
AMD220916C000475002022-04-14 10:09AM EDT47.5049.5546.9550.250.00-126342.72%
AMD220916C000500002022-06-30 1:25PM EDT50.0028.8024.8025.250.00-714675.05%
AMD220916C000550002022-07-01 1:48PM EDT55.0020.7520.6021.00-2.35-10.17%3125571.61%
AMD220916C000600002022-07-01 1:52PM EDT60.0016.8516.6017.00-4.10-19.57%3232467.60%
AMD220916C000650002022-07-01 3:17PM EDT65.0013.4013.0513.40-2.35-14.92%13230264.60%
AMD220916C000700002022-07-01 3:59PM EDT70.0010.059.9510.20-1.95-16.25%38957561.82%
AMD220916C000750002022-07-01 3:58PM EDT75.007.407.357.45-1.75-19.13%9441,44359.27%
AMD220916C000775002022-07-01 3:57PM EDT77.506.246.206.40-1.69-21.31%20630958.46%
AMD220916C000800002022-07-01 3:59PM EDT80.005.205.205.30-1.50-22.39%7481,23157.17%
AMD220916C000825002022-07-01 3:35PM EDT82.504.404.304.40-1.45-24.79%1731,84656.14%
AMD220916C000850002022-07-01 3:55PM EDT85.003.523.553.65-1.24-26.05%6043,42455.44%
AMD220916C000875002022-07-01 3:16PM EDT87.503.002.902.98-1.00-25.00%1701,37154.66%
AMD220916C000900002022-07-01 3:59PM EDT90.002.392.352.41-0.86-26.46%9999,31753.94%
AMD220916C000925002022-07-01 3:58PM EDT92.501.921.901.95-0.75-28.09%4162,47953.42%
AMD220916C000950002022-07-01 3:58PM EDT95.001.551.531.58-0.71-31.42%5456,82153.05%
AMD220916C000975002022-07-01 3:57PM EDT97.501.231.231.27-0.58-32.04%1703,55652.73%
AMD220916C001000002022-07-01 3:58PM EDT100.001.000.991.03-0.50-33.33%1,63523,47152.56%
AMD220916C001050002022-07-01 3:45PM EDT105.000.650.640.69-0.36-35.64%4187,50352.54%
AMD220916C001100002022-07-01 3:50PM EDT110.000.440.400.46-0.25-36.23%16816,85352.44%
AMD220916C001150002022-07-01 3:59PM EDT115.000.300.280.32-0.17-36.17%4527,23953.13%
AMD220916C001200002022-07-01 3:57PM EDT120.000.200.200.23-0.12-37.50%81612,73054.00%
AMD220916C001250002022-07-01 3:58PM EDT125.000.150.120.17-0.09-37.50%979,14354.30%
AMD220916C001300002022-07-01 3:05PM EDT130.000.110.080.13-0.06-35.29%527,21555.08%
AMD220916C001350002022-07-01 3:44PM EDT135.000.090.080.11-0.04-30.77%436,20257.23%
AMD220916C001400002022-07-01 3:33PM EDT140.000.060.060.09-0.03-33.33%246,89758.40%
AMD220916C001450002022-07-01 11:18AM EDT145.000.060.040.08-0.02-25.00%102,17959.38%
AMD220916C001500002022-07-01 3:53PM EDT150.000.050.040.07-0.01-16.67%3187,96161.33%
AMD220916C001550002022-06-30 3:24PM EDT155.000.050.020.060.00-1151,41361.72%
AMD220916C001600002022-07-01 1:47PM EDT160.000.030.010.05-0.01-25.00%106,33962.11%
AMD220916C001650002022-07-01 2:12PM EDT165.000.020.010.04-0.02-50.00%581,77162.89%
AMD220916C001700002022-06-29 11:36AM EDT170.000.030.010.050.00-802,69766.02%
AMD220916C001750002022-06-29 2:47PM EDT175.000.020.000.040.00-202,12065.63%
AMD220916C001800002022-07-01 1:29PM EDT180.000.020.000.040.00-766,15967.19%
AMD220916C001850002022-06-27 2:20PM EDT185.000.040.010.040.00-611,36570.70%
AMD220916C001900002022-06-30 2:19PM EDT190.000.020.000.040.00-384971.09%
AMD220916C001950002022-06-16 9:39AM EDT195.000.050.000.050.00-1044274.22%
AMD220916C002000002022-06-24 3:17PM EDT200.000.030.000.020.00-52,58770.31%
AMD220916C002100002022-06-22 10:26AM EDT210.000.020.000.030.00-31,29975.78%
AMD220916C002200002022-06-10 2:39PM EDT220.000.050.000.030.00-255878.13%
AMD220916C002300002022-06-30 1:34PM EDT230.000.010.000.030.00-42095081.25%
AMD220916C002400002022-06-30 3:55PM EDT240.000.010.000.040.00-2351,04085.94%
AMD220916C002500002022-06-30 3:55PM EDT250.000.010.000.010.00-2001,06078.13%
AMD220916C002600002022-06-02 1:59PM EDT260.000.070.000.030.00-5046889.06%
AMD220916C002700002022-06-06 9:40AM EDT270.000.050.000.030.00-268390.63%
AMD220916C002800002022-06-30 10:12AM EDT280.000.010.000.020.00-21,04690.63%
AMD220916C002900002022-06-17 11:51AM EDT290.000.020.000.040.00-21,83397.66%
AMD220916C003000002022-06-24 12:40PM EDT300.000.010.000.040.00-136,27499.61%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220916P000250002022-06-30 9:31AM EDT25.000.050.020.06+0.02+66.67%333295.31%
AMD220916P000300002022-07-01 3:58PM EDT30.000.100.080.12+0.02+25.00%126689.84%
AMD220916P000350002022-07-01 1:09PM EDT35.000.210.180.23+0.04+23.53%67784.47%
AMD220916P000400002022-07-01 12:53PM EDT40.000.390.360.41+0.08+25.81%26640979.59%
AMD220916P000450002022-07-01 2:39PM EDT45.000.670.640.71+0.07+11.67%1211,28275.10%
AMD220916P000475002022-07-01 1:58PM EDT47.500.910.860.93+0.15+19.74%945373.39%
AMD220916P000500002022-07-01 3:57PM EDT50.001.171.111.19+0.16+15.84%33075871.44%
AMD220916P000550002022-07-01 3:56PM EDT55.001.871.831.88+0.23+14.02%2463,76267.99%
AMD220916P000600002022-07-01 3:42PM EDT60.002.892.832.89+0.34+13.33%1,1835,45764.82%
AMD220916P000650002022-07-01 3:52PM EDT65.004.294.204.30+0.64+17.53%6134,83361.95%
AMD220916P000700002022-07-01 3:56PM EDT70.006.156.006.15+0.75+13.89%4118,73759.25%
AMD220916P000750002022-07-01 3:53PM EDT75.008.518.358.45+1.01+13.47%2,9245,24256.82%
AMD220916P000775002022-07-01 3:53PM EDT77.509.869.709.80+1.17+13.46%7403,76455.65%
AMD220916P000800002022-07-01 3:55PM EDT80.0011.3511.1511.30+1.30+12.94%17713,46954.49%
AMD220916P000825002022-07-01 3:26PM EDT82.5012.9212.7012.95+2.27+21.31%706,20753.38%
AMD220916P000850002022-07-01 3:39PM EDT85.0014.5514.4014.70+1.70+13.23%29718,19752.33%
AMD220916P000875002022-07-01 3:56PM EDT87.5016.5716.3016.50+2.11+14.59%323,43551.43%
AMD220916P000900002022-07-01 3:54PM EDT90.0018.4518.2018.55+1.70+10.15%709,36450.76%
AMD220916P000925002022-07-01 2:53PM EDT92.5020.5520.2520.55+1.85+9.89%292,39151.32%
AMD220916P000950002022-07-01 3:55PM EDT95.0022.7022.4022.80+2.40+11.82%195,09652.10%
AMD220916P000975002022-07-01 1:27PM EDT97.5025.1524.5525.00+3.30+15.10%65,75251.73%
AMD220916P001000002022-07-01 2:24PM EDT100.0026.8726.8527.30+2.77+11.49%7630,42452.03%
AMD220916P001050002022-07-01 3:56PM EDT105.0031.9031.5032.05+3.15+10.96%2411,43453.56%
AMD220916P001100002022-07-01 3:38PM EDT110.0036.4536.3036.85+2.25+6.58%4620,52154.59%
AMD220916P001150002022-07-01 3:50PM EDT115.0041.4041.1541.75+2.63+6.78%31111,14456.64%
AMD220916P001200002022-07-01 12:12PM EDT120.0046.7246.1046.70+3.65+8.47%255,61659.33%
AMD220916P001250002022-07-01 3:10PM EDT125.0051.1951.0551.70+2.37+4.85%1034,29763.18%
AMD220916P001300002022-07-01 11:11AM EDT130.0056.4056.0556.70+3.30+6.21%152,73050.00%
AMD220916P001350002022-06-30 10:33AM EDT135.0058.7061.0061.700.00-1735570.22%
AMD220916P001400002022-07-01 2:18PM EDT140.0066.5066.0066.70+6.50+10.83%162651.17%
AMD220916P001450002022-06-23 9:43AM EDT145.0062.2671.0071.700.00-1753.91%
AMD220916P001500002022-06-29 2:16PM EDT150.0072.2576.0576.700.00-141,11060.55%
AMD220916P001550002022-06-16 11:49AM EDT155.0072.8881.0081.700.00-1058.20%
AMD220916P001600002022-06-15 9:53AM EDT160.0072.1286.0086.700.00-2060.55%
AMD220916P001650002022-06-15 10:10AM EDT165.0076.5091.0091.700.00-2062.50%
AMD220916P001700002022-04-29 11:17AM EDT170.0081.9367.6568.200.00-121180.00%
AMD220916P001750002022-06-10 3:57PM EDT175.0080.10101.00101.700.00-1066.41%
AMD220916P001800002022-05-09 2:59PM EDT180.0094.0077.8078.500.00-14410.00%
AMD220916P001850002022-06-17 3:04PM EDT185.00103.65109.25111.700.00-1097.46%
AMD220916P001900002022-06-02 1:13PM EDT190.0081.15114.25116.700.00-2099.71%
AMD220916P001950002022-04-25 9:54AM EDT195.00105.18100.50104.000.00-500.00%
AMD220916P002000002022-04-25 9:54AM EDT200.00110.18106.40109.250.00-500.00%
AMD220916P002100002022-03-01 3:30PM EDT210.0096.2099.00101.600.00-14840.00%
AMD220916P002200002022-03-01 3:30PM EDT220.00105.75109.05112.200.00-1770.00%
AMD220916P002300002022-02-10 12:46PM EDT230.00101.05124.80126.500.00-13110.00%
AMD220916P002400002022-01-25 4:47PM EDT240.00128.40121.80125.350.00-1172610.00%
AMD220916P002500002022-01-24 3:59PM EDT250.00137.60137.80140.900.00-701580.00%
AMD220916P002600002022-01-21 2:10PM EDT260.00138.10144.40147.950.00-1170.00%
AMD220916P002700002022-05-11 9:56AM EDT270.00179.57174.80177.050.00-1830.00%
AMD220916P002800002022-06-01 12:01PM EDT280.00180.05206.20206.900.00-10122.17%
AMD220916P002900002022-01-24 4:47PM EDT290.00174.85177.70180.950.00-961210.00%
AMD220916P003000002022-07-01 3:21PM EDT300.00226.51226.00226.70+39.81+21.32%1930102.34%