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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221118C000350002022-05-19 11:11AM EDT35.0065.4245.8049.050.00--10.00%
AMD221118C000450002022-06-17 10:21AM EDT45.0038.9541.7544.250.00-3471.75%
AMD221118C000500002022-06-24 10:03AM EDT50.0037.5038.5539.25+3.15+9.17%15774.56%
AMD221118C000550002022-06-24 1:21PM EDT55.0034.0534.0034.75+3.45+11.27%1125369.32%
AMD221118C000600002022-06-23 2:37PM EDT60.0025.6529.8530.450.00-234766.06%
AMD221118C000650002022-06-24 3:32PM EDT65.0025.7025.9026.60+4.05+18.71%22063.99%
AMD221118C000700002022-06-24 3:50PM EDT70.0022.1022.4522.75+2.80+14.51%3215662.01%
AMD221118C000750002022-06-24 12:06PM EDT75.0018.5519.1019.35+3.35+22.04%1333560.17%
AMD221118C000800002022-06-24 1:47PM EDT80.0015.4016.0016.25+2.15+16.23%1624058.33%
AMD221118C000850002022-06-24 3:13PM EDT85.0013.0413.2013.55+2.30+21.42%2621,45056.80%
AMD221118C000900002022-06-24 2:45PM EDT90.0010.7010.8011.05+2.20+25.88%1353,07355.29%
AMD221118C000950002022-06-24 3:58PM EDT95.008.758.708.95+1.84+26.63%482,05854.02%
AMD221118C001000002022-06-24 3:58PM EDT100.007.006.957.10+1.60+29.63%343,30052.82%
AMD221118C001050002022-06-24 2:16PM EDT105.005.325.455.70+1.01+23.43%883,62752.00%
AMD221118C001100002022-06-24 3:34PM EDT110.004.164.254.50+0.84+25.30%903,94051.25%
AMD221118C001150002022-06-24 3:56PM EDT115.003.373.303.55+0.84+33.20%312,27050.71%
AMD221118C001200002022-06-24 2:56PM EDT120.002.572.582.72+0.61+31.12%684,07450.15%
AMD221118C001250002022-06-24 3:55PM EDT125.002.021.982.10+0.50+32.89%1221,72950.12%
AMD221118C001300002022-06-24 3:41PM EDT130.001.501.521.60+0.38+33.93%3615,22049.59%
AMD221118C001350002022-06-24 1:28PM EDT135.001.151.161.28+0.30+35.29%690449.78%
AMD221118C001400002022-06-24 3:59PM EDT140.000.950.901.00+0.29+43.94%2341,78949.71%
AMD221118C001450002022-06-24 3:58PM EDT145.000.760.690.79+0.24+46.15%11562949.76%
AMD221118C001500002022-06-24 2:30PM EDT150.000.560.540.61+0.14+33.33%588349.61%
AMD221118C001550002022-06-24 2:30PM EDT155.000.430.420.47+0.08+22.86%387249.46%
AMD221118C001600002022-06-24 2:03PM EDT160.000.350.320.41+0.10+40.00%1557250.39%
AMD221118C001650002022-06-23 11:58AM EDT165.000.200.260.340.00-685150.78%
AMD221118C001700002022-06-24 11:12AM EDT170.000.200.200.28-0.03-13.04%321851.12%
AMD221118C001750002022-06-24 9:47AM EDT175.000.150.150.22-0.02-11.76%121551.07%
AMD221118C001800002022-06-24 10:33AM EDT180.000.140.120.17+0.02+16.67%11,00150.88%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221118P000250002022-06-22 2:17PM EDT25.000.090.040.130.00-206884.77%
AMD221118P000300002022-06-23 12:32PM EDT30.000.210.120.200.00-10014179.69%
AMD221118P000350002022-06-23 3:24PM EDT35.000.370.240.310.00-95575.10%
AMD221118P000400002022-06-22 2:21PM EDT40.000.500.430.51-0.05-9.09%15571.68%
AMD221118P000450002022-06-24 1:57PM EDT45.000.770.700.79-0.26-25.24%530568.36%
AMD221118P000500002022-06-24 3:50PM EDT50.001.201.111.23-0.36-23.08%997165.92%
AMD221118P000550002022-06-24 3:50PM EDT55.001.801.671.77-0.59-24.69%4422,29063.26%
AMD221118P000600002022-06-24 3:17PM EDT60.002.552.432.54-0.85-25.00%25036861.10%
AMD221118P000650002022-06-24 3:01PM EDT65.003.553.403.60-0.82-18.76%351,86859.25%
AMD221118P000700002022-06-24 3:33PM EDT70.004.754.654.80-1.15-19.49%265,10157.19%
AMD221118P000750002022-06-24 3:35PM EDT75.006.556.206.40-1.35-17.09%672,48455.62%
AMD221118P000800002022-06-24 3:44PM EDT80.008.458.108.30-1.80-17.56%242,97254.16%
AMD221118P000850002022-06-24 11:18AM EDT85.0010.6010.2510.50-1.75-14.17%404,83052.52%
AMD221118P000900002022-06-24 1:09PM EDT90.0013.0312.8013.05-2.87-18.05%35,59551.12%
AMD221118P000950002022-06-24 2:31PM EDT95.0016.1015.7016.05-3.10-16.15%369,13950.07%
AMD221118P001000002022-06-24 1:15PM EDT100.0019.2518.9019.15-3.55-15.57%178,73049.10%
AMD221118P001050002022-06-24 3:46PM EDT105.0023.1022.4522.80-3.45-12.99%762,40248.57%
AMD221118P001100002022-06-24 1:54PM EDT110.0027.0026.2526.60-1.10-3.91%492,00547.52%
AMD221118P001150002022-06-24 1:35PM EDT115.0031.0030.3030.55-2.15-6.49%1785745.94%
AMD221118P001200002022-06-24 3:14PM EDT120.0035.1634.5535.05-4.44-11.21%656846.67%
AMD221118P001250002022-06-24 10:47AM EDT125.0039.4539.0039.65-5.60-12.43%2824447.35%
AMD221118P001300002022-06-24 11:13AM EDT130.0044.4543.5044.60-2.80-5.93%171,35450.31%
AMD221118P001350002022-06-22 3:15PM EDT135.0050.5548.1549.650.00-928253.88%
AMD221118P001400002022-06-23 9:44AM EDT140.0057.5052.8554.000.00-596550.66%
AMD221118P001450002022-06-17 1:04PM EDT145.0063.0057.1559.850.00-13161.43%
AMD221118P001500002022-06-24 11:38AM EDT150.0063.9062.6563.50+0.90+1.43%19849.22%
AMD221118P001550002022-06-24 11:35AM EDT155.0068.8467.6069.65-3.76-5.18%16253.42%
AMD221118P001600002022-06-23 9:40AM EDT160.0077.2572.6074.700.00-1056.01%
AMD221118P001650002022-06-23 9:30AM EDT165.0081.0077.5579.650.00-1132457.35%
AMD221118P001700002022-04-08 3:22PM EDT170.0070.4073.4576.750.00-110.00%