New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.47-1.52 (-1.95%)
At close: 04:00PM EDT
75.11 -1.36 (-1.78%)
Pre-market: 07:58AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216C000250002022-06-29 1:21PM EDT25.0052.650.000.000.00-1110.00%
AMD221216C000500002022-06-28 11:09AM EDT50.0035.400.000.000.00-1110.00%
AMD221216C000550002022-06-22 11:59AM EDT55.0032.090.000.000.00-240.00%
AMD221216C000600002022-06-30 10:07AM EDT60.0021.850.000.000.00-20460.00%
AMD221216C000650002022-06-30 2:27PM EDT65.0019.500.000.000.00-10330.00%
AMD221216C000700002022-06-30 3:45PM EDT70.0015.700.000.000.00-271,4560.00%
AMD221216C000750002022-06-30 3:06PM EDT75.0013.000.000.000.00-439620.00%
AMD221216C000800002022-06-30 3:38PM EDT80.0010.900.000.000.00-781,5181.56%
AMD221216C000850002022-06-30 3:00PM EDT85.008.700.000.000.00-749653.13%
AMD221216C000900002022-06-30 3:44PM EDT90.006.800.000.000.00-1821,2186.25%
AMD221216C000950002022-06-30 3:59PM EDT95.005.400.000.000.00-526476.25%
AMD221216C001000002022-06-30 2:42PM EDT100.004.400.000.000.00-2772,1366.25%
AMD221216C001050002022-06-30 3:51PM EDT105.003.300.000.000.00-421,76712.50%
AMD221216C001100002022-06-30 2:39PM EDT110.002.740.000.000.00-9594112.50%
AMD221216C001150002022-06-30 12:14PM EDT115.002.120.000.000.00-1261512.50%
AMD221216C001200002022-06-30 3:58PM EDT120.001.550.000.000.00-861,40512.50%
AMD221216C001250002022-06-30 3:07PM EDT125.001.230.000.000.00-770112.50%
AMD221216C001300002022-06-30 2:56PM EDT130.000.980.000.000.00-866612.50%
AMD221216C001350002022-06-30 3:43PM EDT135.000.750.000.000.00-864412.50%
AMD221216C001400002022-06-30 12:54PM EDT140.000.660.000.000.00-6752925.00%
AMD221216C001450002022-06-30 2:56PM EDT145.000.480.000.000.00-124125.00%
AMD221216C001500002022-06-30 3:35PM EDT150.000.390.000.000.00-140225.00%
AMD221216C001550002022-06-30 3:09PM EDT155.000.300.000.000.00-1217325.00%
AMD221216C001600002022-06-30 2:37PM EDT160.000.260.000.000.00-1311925.00%
AMD221216C001650002022-06-30 12:58PM EDT165.000.220.000.000.00-113025.00%
AMD221216C001700002022-06-30 3:21PM EDT170.000.160.000.000.00-6171625.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216P000250002022-06-30 3:54PM EDT25.000.200.000.000.00-540125.00%
AMD221216P000300002022-06-30 11:20AM EDT30.000.370.000.000.00-1910125.00%
AMD221216P000350002022-06-30 2:47PM EDT35.000.640.000.000.00-2610225.00%
AMD221216P000400002022-06-30 3:59PM EDT40.001.070.000.000.00-11730825.00%
AMD221216P000450002022-06-30 3:54PM EDT45.001.700.000.000.00-5518312.50%
AMD221216P000500002022-06-30 1:58PM EDT50.002.320.000.000.00-2032812.50%
AMD221216P000550002022-06-30 3:54PM EDT55.003.600.000.000.00-2897212.50%
AMD221216P000600002022-06-30 3:51PM EDT60.004.750.000.000.00-1179876.25%
AMD221216P000650002022-06-30 3:56PM EDT65.006.450.000.000.00-2517866.25%
AMD221216P000700002022-06-30 12:30PM EDT70.007.750.000.000.00-182,2833.13%
AMD221216P000750002022-06-30 3:59PM EDT75.0010.550.000.000.00-3693,9560.78%
AMD221216P000800002022-06-30 3:59PM EDT80.0013.230.000.000.00-413,4280.00%
AMD221216P000850002022-06-30 3:30PM EDT85.0015.800.000.000.00-361,9500.00%
AMD221216P000900002022-06-30 1:26PM EDT90.0018.700.000.000.00-412,9040.00%
AMD221216P000950002022-06-30 1:41PM EDT95.0022.050.000.000.00-2941,9300.00%
AMD221216P001000002022-06-30 1:26PM EDT100.0026.000.000.000.00-201,2710.00%
AMD221216P001050002022-06-30 3:44PM EDT105.0030.750.000.000.00-128920.00%
AMD221216P001100002022-06-29 3:37PM EDT110.0034.100.000.000.00-555600.00%
AMD221216P001150002022-06-30 12:59PM EDT115.0038.300.000.000.00-64720.00%
AMD221216P001200002022-06-30 2:24PM EDT120.0043.150.000.000.00-41310.00%
AMD221216P001250002022-06-30 9:34AM EDT125.0047.300.000.000.00-11460.00%
AMD221216P001300002022-06-30 10:13AM EDT130.0053.980.000.000.00-106710.00%
AMD221216P001350002022-06-30 9:52AM EDT135.0058.440.000.000.00-2180.00%
AMD221216P001400002022-06-30 11:03AM EDT140.0063.860.000.000.00-11340.00%
AMD221216P001500002022-06-30 12:46PM EDT150.0071.870.000.000.00-110.00%
AMD221216P001550002022-06-28 11:56AM EDT155.0073.850.000.000.00-100.00%
AMD221216P001600002022-05-23 12:04PM EDT160.0066.9275.4577.450.00--10.00%
AMD221216P001650002022-06-23 9:35AM EDT165.0082.000.000.000.00--00.00%