New Zealand markets close in 2 hours 8 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221118C000250002022-09-30 1:59PM EDT25.0039.3038.2538.90-0.45-1.13%43147136.91%
AMD221118C000300002022-09-30 12:21PM EDT30.0034.7033.5033.85+0.50+1.46%26106120.51%
AMD221118C000350002022-09-29 10:09AM EDT35.0030.5028.6029.100.00-10160107.91%
AMD221118C000400002022-09-29 9:38AM EDT40.0026.5023.3525.150.00-4162101.37%
AMD221118C000450002022-09-29 3:57PM EDT45.0020.2319.2019.600.00-119384.42%
AMD221118C000500002022-09-30 2:11PM EDT50.0015.8514.9515.20-0.06-0.38%650977.64%
AMD221118C000550002022-09-30 3:13PM EDT55.0011.5211.1011.20-0.48-4.00%12560872.05%
AMD221118C000600002022-09-30 3:56PM EDT60.007.847.757.80-0.66-7.76%40020,83267.51%
AMD221118C000650002022-09-30 3:59PM EDT65.005.085.055.10-0.62-10.88%61921,06463.90%
AMD221118C000700002022-09-30 3:59PM EDT70.003.103.053.10-0.55-15.07%1,0237,58660.94%
AMD221118C000750002022-09-30 3:59PM EDT75.001.771.761.78-0.38-17.67%1,2446,88559.16%
AMD221118C000800002022-09-30 3:59PM EDT80.001.000.971.00-0.24-19.35%1,1308,03158.20%
AMD221118C000850002022-09-30 3:59PM EDT85.000.560.540.56-0.17-23.29%4237,05658.15%
AMD221118C000900002022-09-30 3:59PM EDT90.000.310.310.33-0.11-26.19%2,62511,33758.89%
AMD221118C000950002022-09-30 3:53PM EDT95.000.200.190.20-0.06-23.08%1295,37660.16%
AMD221118C001000002022-09-30 3:59PM EDT100.000.130.130.14-0.04-23.53%30316,36662.31%
AMD221118C001050002022-09-30 3:50PM EDT105.000.090.090.10-0.02-18.18%1954,72764.45%
AMD221118C001100002022-09-30 3:44PM EDT110.000.070.060.07-0.01-12.50%4146,05465.82%
AMD221118C001150002022-09-30 3:56PM EDT115.000.040.040.05-0.02-33.33%1104,40067.19%
AMD221118C001200002022-09-30 3:47PM EDT120.000.040.030.04+0.01+33.33%249,93069.53%
AMD221118C001250002022-09-30 2:15PM EDT125.000.020.020.03-0.01-33.33%527,97770.31%
AMD221118C001300002022-09-30 12:06PM EDT130.000.030.010.030.00-513,09772.66%
AMD221118C001350002022-09-28 3:44PM EDT135.000.030.010.030.00-101,96875.78%
AMD221118C001400002022-09-28 12:31PM EDT140.000.020.010.020.00-63,67476.56%
AMD221118C001450002022-09-22 11:21AM EDT145.000.010.010.020.00-194979.69%
AMD221118C001500002022-09-29 9:40AM EDT150.000.010.010.020.00-54,33282.81%
AMD221118C001550002022-09-30 1:29PM EDT155.000.010.000.020.00-5002,31182.81%
AMD221118C001600002022-09-26 10:05AM EDT160.000.010.000.010.00-867181.25%
AMD221118C001650002022-09-23 9:37AM EDT165.000.020.000.010.00-2583581.25%
AMD221118C001700002022-09-26 1:22PM EDT170.000.010.000.010.00-135884.38%
AMD221118C001750002022-09-07 10:42AM EDT175.000.020.000.010.00-150087.50%
AMD221118C001800002022-09-29 11:22AM EDT180.000.010.000.010.00-11,82789.06%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221118P000250002022-09-30 12:19PM EDT25.000.050.060.07-0.01-16.67%624410114.45%
AMD221118P000300002022-09-30 2:11PM EDT30.000.110.120.13-0.02-15.38%3,3164,029102.73%
AMD221118P000350002022-09-30 3:55PM EDT35.000.220.220.24-0.03-12.00%721,01192.68%
AMD221118P000400002022-09-30 3:52PM EDT40.000.410.410.43-0.03-6.82%1001,43084.18%
AMD221118P000450002022-09-30 3:51PM EDT45.000.760.780.79-0.04-5.00%2591,66377.73%
AMD221118P000500002022-09-30 3:58PM EDT50.001.431.421.45-0.01-0.69%6616,82372.49%
AMD221118P000550002022-09-30 3:59PM EDT55.002.502.502.52+0.01+0.40%6585,41768.14%
AMD221118P000600002022-09-30 3:59PM EDT60.004.144.104.15+0.04+0.98%1,1875,56464.11%
AMD221118P000650002022-09-30 3:56PM EDT65.006.406.406.45+0.10+1.59%58528,68760.72%
AMD221118P000700002022-09-30 3:58PM EDT70.009.409.409.45+0.25+2.73%5598,80657.52%
AMD221118P000750002022-09-30 3:56PM EDT75.0013.0013.0513.15+0.35+2.77%4448,52054.74%
AMD221118P000800002022-09-30 3:50PM EDT80.0016.9617.2517.50+0.22+1.31%1779,16353.37%
AMD221118P000850002022-09-30 3:50PM EDT85.0021.4521.8522.00+0.10+0.47%928,18050.24%
AMD221118P000900002022-09-30 3:53PM EDT90.0026.5126.5026.90+0.51+1.96%638,33356.64%
AMD221118P000950002022-09-30 3:54PM EDT95.0031.4031.4531.85-0.70-2.18%1108,25460.94%
AMD221118P001000002022-09-30 1:14PM EDT100.0035.3736.4036.85-0.55-1.53%309,49266.99%
AMD221118P001050002022-09-29 11:25AM EDT105.0040.7441.3041.950.00-419277.64%
AMD221118P001100002022-09-29 1:09PM EDT110.0046.2046.3546.950.00-231454.69%
AMD221118P001150002022-09-30 11:48AM EDT115.0050.2251.3551.90-0.63-1.24%10485.74%
AMD221118P001200002022-09-14 3:22PM EDT120.0043.1056.1556.950.00-31193.26%
AMD221118P001250002022-09-22 2:23PM EDT125.0055.7060.9061.950.00-25097.85%
AMD221118P001300002022-09-07 2:59PM EDT130.0050.0166.2067.000.00-53104.79%
AMD221118P001350002022-09-27 10:33AM EDT135.0066.8570.9571.950.00-22106.45%
AMD221118P001400002022-09-21 10:24AM EDT140.0063.6576.2576.950.00-70110.45%
AMD221118P001450002022-09-29 10:30AM EDT145.0080.4081.3082.000.00-6078.13%
AMD221118P001500002022-08-18 9:56AM EDT150.0051.5573.0574.350.00-200.00%
AMD221118P001550002022-09-29 11:36AM EDT155.0090.7090.6591.950.00-320121.48%
AMD221118P001600002022-08-10 2:45PM EDT160.0061.1275.0575.250.00-200.00%
AMD221118P001650002022-09-29 9:56AM EDT165.0099.65101.25101.950.00-10128.03%
AMD221118P001700002022-09-29 9:56AM EDT170.00104.65105.70106.950.00-210131.25%
AMD221118P001750002022-09-29 2:58PM EDT175.00112.00111.25112.00+112.00--0137.21%
AMD221118P001800002022-09-29 9:49AM EDT180.00114.60116.25116.950.00-190137.11%