New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.08+4.65 (+5.64%)
At close: 04:00PM EDT
87.27 +0.19 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021C000250002022-06-24 3:59PM EDT25.0062.2561.7562.70+2.45+4.10%34101.37%
AMD221021C000300002022-05-19 10:29AM EDT30.0068.0050.4053.450.00--20.00%
AMD221021C000400002022-06-08 2:08PM EDT40.0063.1546.0548.700.00-2273.05%
AMD221021C000500002022-06-24 9:33AM EDT50.0035.4037.6038.75+3.10+9.60%54071.97%
AMD221021C000550002022-06-23 11:05AM EDT55.0029.8033.1534.300.00-12869.34%
AMD221021C000600002022-06-17 3:08PM EDT60.0025.1028.8029.700.00-183664.72%
AMD221021C000650002022-06-24 11:15AM EDT65.0024.4624.9025.50+4.41+22.00%27562.74%
AMD221021C000700002022-06-24 10:13AM EDT70.0020.8021.0521.60+2.80+15.56%512160.23%
AMD221021C000750002022-06-24 10:20AM EDT75.0017.3017.7518.05+3.09+21.75%319058.90%
AMD221021C000800002022-06-24 3:44PM EDT80.0014.2014.6014.85+2.12+17.55%9433357.13%
AMD221021C000850002022-06-24 3:55PM EDT85.0011.8011.8512.05+2.38+25.27%1491,72155.74%
AMD221021C000900002022-06-24 3:58PM EDT90.009.409.409.60+2.35+33.33%3851,59554.25%
AMD221021C000950002022-06-24 2:01PM EDT95.007.007.307.50+1.35+23.89%1312,33852.81%
AMD221021C001000002022-06-24 3:59PM EDT100.005.655.605.80+1.30+29.89%2859,48651.76%
AMD221021C001050002022-06-24 3:33PM EDT105.004.104.254.40+1.05+34.43%1393,69750.83%
AMD221021C001100002022-06-24 3:55PM EDT110.003.203.153.30+0.96+42.86%854,34850.43%
AMD221021C001150002022-06-24 3:59PM EDT115.002.402.352.49+0.67+38.73%3723,90150.04%
AMD221021C001200002022-06-24 3:54PM EDT120.001.731.731.83+0.47+37.30%2181,77149.43%
AMD221021C001250002022-06-24 3:32PM EDT125.001.251.271.35+0.33+35.87%1276,61749.07%
AMD221021C001300002022-06-24 3:58PM EDT130.000.960.920.97+0.31+47.69%1415,12048.54%
AMD221021C001350002022-06-24 2:30PM EDT135.000.700.670.75+0.26+59.09%212,69848.90%
AMD221021C001400002022-06-24 2:07PM EDT140.000.500.490.55+0.14+38.89%1054,44948.73%
AMD221021C001450002022-06-23 2:40PM EDT145.000.280.360.410.00-996348.78%
AMD221021C001500002022-06-24 10:25AM EDT150.000.280.260.31+0.07+33.33%1882948.93%
AMD221021C001550002022-06-24 2:55PM EDT155.000.240.200.24+0.09+60.00%1153549.22%
AMD221021C001600002022-06-23 11:19AM EDT160.000.140.140.190.00-5043649.71%
AMD221021C001650002022-06-24 11:02AM EDT165.000.130.110.15+0.03+30.00%7657250.10%
AMD221021C001700002022-06-24 12:38PM EDT170.000.100.080.12+0.02+25.00%1552150.49%
AMD221021C001750002022-06-23 12:07PM EDT175.000.060.070.100.00-436650.20%
AMD221021C001800002022-06-24 3:13PM EDT180.000.080.040.10+0.03+60.00%22,68350.68%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021P000250002022-06-24 9:50AM EDT25.000.040.010.06-0.02-33.33%114384.77%
AMD221021P000300002022-06-24 10:38AM EDT30.000.090.050.11-0.02-18.18%14680.47%
AMD221021P000350002022-06-16 3:46PM EDT35.000.380.130.180.00-234576.17%
AMD221021P000400002022-06-23 9:48AM EDT40.000.400.260.300.00-110272.46%
AMD221021P000450002022-06-24 10:16AM EDT45.000.490.450.51-0.17-25.76%122769.24%
AMD221021P000500002022-06-24 11:01AM EDT50.000.760.760.81-0.37-32.74%4198366.36%
AMD221021P000550002022-06-24 12:21PM EDT55.001.211.181.24-0.46-27.54%1611,04263.50%
AMD221021P000600002022-06-24 3:45PM EDT60.001.921.791.86-0.58-23.20%2041,27861.08%
AMD221021P000650002022-06-24 2:51PM EDT65.002.722.632.71-1.15-29.72%571,55958.96%
AMD221021P000700002022-06-24 3:57PM EDT70.003.853.753.85-1.35-25.96%2981,62057.10%
AMD221021P000750002022-06-24 3:47PM EDT75.005.455.155.30-1.25-18.66%37612,44855.27%
AMD221021P000800002022-06-24 3:47PM EDT80.007.156.957.10-1.55-17.82%1,2087,27153.72%
AMD221021P000850002022-06-24 3:57PM EDT85.009.259.059.25-2.40-20.60%714,60452.01%
AMD221021P000900002022-06-24 3:54PM EDT90.0011.9011.5511.80-2.18-15.48%747,14550.50%
AMD221021P000950002022-06-24 3:23PM EDT95.0014.9514.5014.70-2.40-13.83%342,64449.67%
AMD221021P001000002022-06-24 3:32PM EDT100.0018.4017.7518.10-2.60-12.38%2712,82449.00%
AMD221021P001050002022-06-24 11:32AM EDT105.0021.9521.4021.70-4.79-17.91%43,65647.69%
AMD221021P001100002022-06-23 3:31PM EDT110.0029.5725.3525.650.00-64,35146.77%
AMD221021P001150002022-06-24 3:35PM EDT115.0030.3629.3029.90-4.91-13.92%172846.30%
AMD221021P001200002022-06-23 1:58PM EDT120.0036.6033.7034.35-3.24-8.13%11,09046.00%
AMD221021P001250002022-06-24 3:35PM EDT125.0039.4238.3038.85-3.23-7.57%168844.68%
AMD221021P001300002022-06-24 12:09PM EDT130.0044.1043.0043.85-2.60-5.57%1157648.10%
AMD221021P001350002022-06-15 10:34AM EDT135.0048.3847.8549.600.00-241059.40%
AMD221021P001400002022-06-21 9:30AM EDT140.0056.0052.7054.500.00-11,06450.93%
AMD221021P001450002022-06-24 12:21PM EDT145.0058.7357.6559.55+0.40+0.69%113853.71%
AMD221021P001500002022-05-06 10:07AM EDT150.0055.7344.3046.400.00-1370.00%
AMD221021P001550002022-04-26 11:08AM EDT155.0069.6455.7058.750.00-4370.00%
AMD221021P001600002022-06-22 10:04AM EDT160.0075.4572.0574.650.00-3456.54%
AMD221021P001650002022-06-24 9:54AM EDT165.0080.0077.2579.85+0.35+0.44%4062.84%
AMD221021P001700002022-03-09 12:20PM EDT170.0063.6568.8570.700.00-2170.00%
AMD221021P001750002022-03-02 4:03PM EDT175.0059.3567.4070.150.00-41410.00%
AMD221021P001800002022-03-07 2:46PM EDT180.0075.6575.0078.600.00-2160.00%