New Zealand markets close in 1 hour 49 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.36-0.78 (-1.22%)
At close: 04:00PM EDT
63.45 +0.09 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021C000250002022-09-28 11:28AM EDT25.0043.4038.1038.750.00-3157179.69%
AMD221021C000300002022-09-30 3:11PM EDT30.0034.0533.2033.85-0.20-0.58%23243168.75%
AMD221021C000350002022-09-30 12:21PM EDT35.0029.5028.2028.90-3.50-10.61%7248140.82%
AMD221021C000400002022-09-30 3:38PM EDT40.0024.0023.4023.70-2.70-10.11%9196112.89%
AMD221021C000450002022-09-30 3:55PM EDT45.0018.8518.5018.70-1.10-5.51%1517891.80%
AMD221021C000500002022-09-30 3:59PM EDT50.0013.9513.7513.95-0.81-5.49%2117880.96%
AMD221021C000550002022-09-30 3:58PM EDT55.009.559.359.55-0.50-4.98%6421773.24%
AMD221021C000600002022-09-30 3:57PM EDT60.005.735.655.70-0.85-12.92%9993,60167.04%
AMD221021C000640002022-09-30 3:59PM EDT64.003.383.303.35-0.67-16.54%46492962.79%
AMD221021C000650002022-09-30 3:59PM EDT65.002.892.862.88-0.66-18.59%1,0463,97762.21%
AMD221021C000660002022-09-30 3:59PM EDT66.002.452.432.45-0.68-21.73%1,2691,36561.33%
AMD221021C000670002022-09-30 3:59PM EDT67.002.062.052.07-0.63-23.42%1,7311,59060.60%
AMD221021C000680002022-09-30 3:59PM EDT68.001.731.711.73-0.53-23.45%2,4652,16359.81%
AMD221021C000690002022-09-30 3:59PM EDT69.001.441.421.44-0.48-25.00%1,4932,18659.23%
AMD221021C000700002022-09-30 3:59PM EDT70.001.181.171.18-0.43-26.71%2,52115,36858.59%
AMD221021C000710002022-09-30 3:59PM EDT71.000.960.960.97-0.44-31.43%5071,77858.20%
AMD221021C000720002022-09-30 3:57PM EDT72.000.800.780.79-0.36-31.03%8558,17657.81%
AMD221021C000730002022-09-30 3:59PM EDT73.000.640.630.65-0.31-32.63%7231,38557.62%
AMD221021C000740002022-09-30 3:52PM EDT74.000.540.510.53-0.23-29.87%1781,44057.47%
AMD221021C000750002022-09-30 3:59PM EDT75.000.430.420.43-0.22-33.85%1,23619,98557.52%
AMD221021C000760002022-09-30 3:57PM EDT76.000.350.340.35-0.22-38.60%4082,60257.57%
AMD221021C000770002022-09-30 3:58PM EDT77.000.290.280.29-0.16-35.56%1205,52157.91%
AMD221021C000780002022-09-30 3:59PM EDT78.000.240.230.24-0.13-35.14%1812,01458.20%
AMD221021C000790002022-09-30 3:59PM EDT79.000.200.190.20-0.11-35.48%14189758.59%
AMD221021C000800002022-09-30 3:59PM EDT80.000.180.170.18-0.09-33.33%1,15647,19859.96%
AMD221021C000810002022-09-30 2:59PM EDT81.000.160.130.15-0.05-23.81%2271,56259.86%
AMD221021C000820002022-09-30 3:57PM EDT82.000.120.120.13-0.08-40.00%2881,22260.94%
AMD221021C000830002022-09-30 3:53PM EDT83.000.110.110.12-0.04-26.67%19764262.40%
AMD221021C000840002022-09-30 3:21PM EDT84.000.100.090.10-0.03-23.08%13047762.70%
AMD221021C000850002022-09-30 3:59PM EDT85.000.080.080.09-0.04-33.33%54112,46963.67%
AMD221021C000860002022-09-30 3:50PM EDT86.000.080.070.08-0.03-27.27%1102,28364.45%
AMD221021C000870002022-09-30 3:28PM EDT87.000.070.060.07-0.03-30.00%8181965.23%
AMD221021C000880002022-09-30 3:03PM EDT88.000.070.060.07-0.02-22.22%880267.19%
AMD221021C000900002022-09-30 3:53PM EDT90.000.060.050.06-0.02-25.00%35211,29969.14%
AMD221021C000950002022-09-30 3:07PM EDT95.000.030.030.04-0.02-40.00%3149,02673.83%
AMD221021C001000002022-09-30 3:51PM EDT100.000.030.020.030.00-59617,20278.91%
AMD221021C001050002022-09-30 3:10PM EDT105.000.030.020.030.00-175,92385.94%
AMD221021C001100002022-09-30 3:10PM EDT110.000.020.020.030.00-219,32792.97%
AMD221021C001150002022-09-30 3:26PM EDT115.000.020.010.020.00-185,02693.75%
AMD221021C001200002022-09-30 3:34PM EDT120.000.020.010.020.00-86,14799.61%
AMD221021C001250002022-09-30 3:52PM EDT125.000.010.010.020.00-412,145105.47%
AMD221021C001300002022-09-30 10:37AM EDT130.000.020.010.02+0.01+100.00%13,636110.94%
AMD221021C001350002022-09-30 12:36PM EDT135.000.010.010.020.00-102,915115.63%
AMD221021C001400002022-09-27 2:30PM EDT140.000.010.010.020.00-95,537120.31%
AMD221021C001450002022-09-30 11:08AM EDT145.000.010.000.01-0.01-50.00%191,432112.50%
AMD221021C001500002022-09-29 11:59AM EDT150.000.010.000.010.00-1211,705118.75%
AMD221021C001550002022-09-29 12:55PM EDT155.000.010.000.010.00-5511,107121.88%
AMD221021C001600002022-09-29 11:49AM EDT160.000.010.000.010.00-200771125.00%
AMD221021C001650002022-09-02 3:35PM EDT165.000.010.000.010.00-1221,255131.25%
AMD221021C001700002022-09-02 9:34AM EDT170.000.010.000.010.00-2773134.38%
AMD221021C001750002022-09-09 3:52PM EDT175.000.010.000.010.00-1489137.50%
AMD221021C001800002022-09-12 2:41PM EDT180.000.010.000.010.00-12,775140.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021P000250002022-09-29 10:43AM EDT25.000.010.000.010.00-1269137.50%
AMD221021P000300002022-09-30 2:48PM EDT30.000.020.010.020.00-20296123.44%
AMD221021P000350002022-09-30 3:11PM EDT35.000.050.030.040.00-108602110.16%
AMD221021P000400002022-09-30 3:20PM EDT40.000.080.070.08-0.01-11.11%2633,48496.88%
AMD221021P000450002022-09-30 3:59PM EDT45.000.180.170.18-0.02-10.00%5322,64686.33%
AMD221021P000500002022-09-30 3:58PM EDT50.000.400.400.41-0.06-13.04%9753,28776.95%
AMD221021P000550002022-09-30 3:59PM EDT55.000.980.980.99-0.08-7.55%1,5474,05070.41%
AMD221021P000600002022-09-30 3:59PM EDT60.002.192.192.21-0.06-2.67%3,47019,15164.84%
AMD221021P000640002022-09-30 3:59PM EDT64.003.903.803.90+0.13+3.45%1,5012,82060.79%
AMD221021P000650002022-09-30 3:59PM EDT65.004.354.354.40+0.11+2.59%92019,81559.86%
AMD221021P000660002022-09-30 3:59PM EDT66.004.904.904.95+0.13+2.73%1532,44158.59%
AMD221021P000670002022-09-30 3:59PM EDT67.005.575.555.60+0.27+5.09%7251,70458.30%
AMD221021P000680002022-09-30 3:59PM EDT68.006.226.206.25+0.20+3.32%3061,67557.20%
AMD221021P000690002022-09-30 3:56PM EDT69.006.856.906.95-0.35-4.86%1002,14556.25%
AMD221021P000700002022-09-30 3:59PM EDT70.007.707.657.70+0.35+4.76%46227,11755.47%
AMD221021P000710002022-09-30 3:40PM EDT71.008.118.458.50-0.32-3.80%581,86355.08%
AMD221021P000720002022-09-30 2:18PM EDT72.008.549.259.40-0.23-2.62%8150255.13%
AMD221021P000730002022-09-30 2:46PM EDT73.009.5710.1010.250.00-2382654.49%
AMD221021P000740002022-09-30 3:23PM EDT74.0010.5710.9511.10-0.23-2.13%10756752.83%
AMD221021P000750002022-09-30 3:59PM EDT75.0011.9511.8512.00+0.67+5.94%22430,57951.95%
AMD221021P000760002022-09-30 12:20PM EDT76.0011.7012.7512.95-1.60-12.03%21,14051.37%
AMD221021P000770002022-09-30 3:38PM EDT77.0013.3513.7013.90-0.80-5.65%391351.17%
AMD221021P000780002022-09-29 3:50PM EDT78.0014.0014.5014.900.00-1155659.57%
AMD221021P000790002022-09-29 2:17PM EDT79.0015.9115.5515.850.00-37021359.57%
AMD221021P000800002022-09-30 3:50PM EDT80.0016.3216.5516.85+0.37+2.32%29248,10950.00%
AMD221021P000810002022-09-30 10:41AM EDT81.0016.1017.5517.80+3.17+24.52%19861.33%
AMD221021P000820002022-09-29 3:45PM EDT82.0018.0918.4518.850.00-78967.19%
AMD221021P000830002022-09-30 3:24PM EDT83.0019.1519.5019.80-0.32-1.64%512366.21%
AMD221021P000840002022-09-30 12:57PM EDT84.0019.4620.3020.75-0.71-3.52%936564.26%
AMD221021P000850002022-09-30 3:56PM EDT85.0021.5021.5021.75+0.59+2.82%1019,65166.41%
AMD221021P000860002022-09-30 3:15PM EDT86.0022.2022.5522.70+4.40+24.72%2118262.50%
AMD221021P000870002022-09-30 2:42PM EDT87.0022.8523.4523.80+0.20+0.88%276575.20%
AMD221021P000880002022-09-29 3:53PM EDT88.0023.7724.4024.800.00-413277.34%
AMD221021P000900002022-09-30 3:37PM EDT90.0026.0026.4026.85+0.20+0.78%1228,73185.55%
AMD221021P000950002022-09-30 3:55PM EDT95.0031.4031.4031.85-0.15-0.48%191,18395.80%
AMD221021P001000002022-09-30 3:50PM EDT100.0036.2036.4036.85+0.30+0.84%2,4647,735105.27%
AMD221021P001050002022-09-30 3:56PM EDT105.0041.5041.4541.85+1.10+2.72%2,88182478.13%
AMD221021P001100002022-09-30 3:34PM EDT110.0046.1545.6046.85-0.35-0.75%8,2653,281122.46%
AMD221021P001150002022-09-30 3:27PM EDT115.0051.2551.4051.90-0.22-0.43%1436190.63%
AMD221021P001200002022-09-29 3:16PM EDT120.0056.4956.2556.900.00-217142.38%
AMD221021P001250002022-09-23 2:07PM EDT125.0057.4261.3561.900.00-12149.61%
AMD221021P001300002022-09-29 3:50PM EDT130.0065.7066.2566.850.00-190151.37%
AMD221021P001350002022-09-29 10:30AM EDT135.0070.4071.3071.850.00-60157.62%
AMD221021P001400002022-09-26 2:28PM EDT140.0073.2575.5577.000.00-40177.83%
AMD221021P001450002022-09-29 3:36PM EDT145.0081.0081.1581.900.00-30174.80%
AMD221021P001500002022-09-22 3:25PM EDT150.0080.3086.1086.950.00-120185.35%
AMD221021P001550002022-09-19 10:27AM EDT155.0078.5091.3091.900.00-90185.94%
AMD221021P001600002022-09-08 10:35AM EDT160.0078.4596.2596.950.00-60196.19%
AMD221021P001650002022-09-29 9:58AM EDT165.0099.65100.25102.700.00-60248.63%
AMD221021P001700002022-09-26 2:01PM EDT170.00103.45106.25106.950.00-220206.25%
AMD221021P001750002022-09-27 10:22AM EDT175.00106.95111.20112.400.00-20192.58%
AMD221021P001800002022-09-29 2:49PM EDT180.00116.85116.35116.900.00-1284210.16%