New Zealand markets close in 1 hour 19 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.90+1.79 (+2.71%)
At close: 04:00PM EDT
67.65 -0.25 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216C000250002022-09-29 11:20AM EDT25.0039.4942.8543.500.00-5244120.90%
AMD221216C000300002022-09-27 2:28PM EDT30.0037.2537.8038.600.00-1397102.34%
AMD221216C000350002022-10-03 3:31PM EDT35.0032.2032.7034.050.00-27793.16%
AMD221216C000400002022-10-03 10:35AM EDT40.0026.8028.3528.950.00-13185.55%
AMD221216C000450002022-10-04 3:28PM EDT45.0024.0023.9524.15+3.15+15.11%2015878.66%
AMD221216C000500002022-10-04 2:57PM EDT50.0019.7519.5019.75+1.75+9.72%31766472.31%
AMD221216C000550002022-10-04 11:52AM EDT55.0016.2015.4515.70+1.80+12.50%2056168.04%
AMD221216C000600002022-10-04 3:57PM EDT60.0011.8011.7012.00+0.97+8.96%11429063.60%
AMD221216C000650002022-10-04 3:13PM EDT65.008.508.558.70+0.79+10.25%35293259.91%
AMD221216C000700002022-10-04 3:58PM EDT70.006.005.956.05+0.60+11.11%4553,51357.06%
AMD221216C000750002022-10-04 3:54PM EDT75.003.983.954.00+0.53+15.36%1,5115,56754.75%
AMD221216C000800002022-10-04 3:54PM EDT80.002.522.492.54+0.34+15.60%1,02211,70152.94%
AMD221216C000850002022-10-04 3:57PM EDT85.001.551.531.57+0.17+12.32%7,4207,45151.83%
AMD221216C000900002022-10-04 3:59PM EDT90.000.950.940.97+0.10+11.76%1,0444,19051.44%
AMD221216C000950002022-10-04 3:54PM EDT95.000.590.580.61+0.03+5.36%18,68615,25651.54%
AMD221216C001000002022-10-04 3:53PM EDT100.000.370.370.39+0.01+2.78%8477,92252.00%
AMD221216C001050002022-10-04 2:07PM EDT105.000.260.250.26+0.01+4.00%1584,93852.93%
AMD221216C001100002022-10-04 3:53PM EDT110.000.170.170.18-0.01-5.56%265,25353.91%
AMD221216C001150002022-10-04 2:46PM EDT115.000.120.120.14-0.02-14.29%262,09055.37%
AMD221216C001200002022-10-04 12:00PM EDT120.000.110.090.10+0.01+10.00%1085,47856.45%
AMD221216C001250002022-10-04 12:47PM EDT125.000.080.070.08+0.02+33.33%44,44658.01%
AMD221216C001300002022-10-04 12:28PM EDT130.000.060.050.06+0.01+20.00%124,27158.98%
AMD221216C001350002022-10-04 12:00PM EDT135.000.040.040.050.00-131,57160.55%
AMD221216C001400002022-10-04 12:36PM EDT140.000.040.030.040.00-122,08061.33%
AMD221216C001450002022-09-29 3:14PM EDT145.000.030.020.030.00-3298061.72%
AMD221216C001500002022-10-04 3:29PM EDT150.000.020.020.030.00-124,52164.06%
AMD221216C001550002022-10-04 2:36PM EDT155.000.020.010.030.00-1237064.84%
AMD221216C001600002022-09-28 12:09PM EDT160.000.010.010.030.00-199767.19%
AMD221216C001650002022-09-28 9:30AM EDT165.000.010.000.060.00-11,38371.88%
AMD221216C001700002022-10-04 9:30AM EDT170.000.020.000.030.00-32,05369.53%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216P000250002022-10-04 1:22PM EDT25.000.080.080.10-0.03-27.27%774,954101.56%
AMD221216P000300002022-10-04 3:02PM EDT30.000.160.150.17-0.01-5.88%459,72691.80%
AMD221216P000350002022-10-03 2:41PM EDT35.000.310.260.280.00-1946683.30%
AMD221216P000400002022-10-04 1:14PM EDT40.000.480.450.47-0.06-11.11%301,15576.37%
AMD221216P000450002022-10-04 3:44PM EDT45.000.800.780.80-0.12-13.04%581,00670.75%
AMD221216P000500002022-10-04 3:49PM EDT50.001.351.321.35-0.26-16.15%882,49566.16%
AMD221216P000550002022-10-04 3:58PM EDT55.002.212.182.21-0.44-16.60%3111,67662.28%
AMD221216P000600002022-10-04 3:58PM EDT60.003.503.453.50-0.60-14.63%2209,38858.94%
AMD221216P000650002022-10-04 3:50PM EDT65.005.265.205.30-0.76-12.62%4459,92455.81%
AMD221216P000700002022-10-04 3:50PM EDT70.007.657.557.65-0.90-10.53%6339,28052.94%
AMD221216P000750002022-10-04 3:57PM EDT75.0010.5710.5010.65-0.88-7.69%918,36650.44%
AMD221216P000800002022-10-04 3:19PM EDT80.0014.1814.0014.20-1.47-9.39%2779,10148.84%
AMD221216P000850002022-10-04 3:17PM EDT85.0018.2518.1018.40-1.37-6.98%309,76248.80%
AMD221216P000900002022-10-04 2:28PM EDT90.0022.5522.4522.70-1.47-6.12%176,71545.51%
AMD221216P000950002022-10-04 3:11PM EDT95.0027.4127.0027.40-1.04-3.66%164,19844.53%
AMD221216P001000002022-10-04 3:03PM EDT100.0031.9031.9032.35-2.09-6.15%84,54448.10%
AMD221216P001050002022-10-03 2:06PM EDT105.0038.8636.8037.400.00-1667854.54%
AMD221216P001100002022-09-30 1:24PM EDT110.0041.5041.9042.30-4.00-8.79%1455.18%
AMD221216P001150002022-09-30 3:44PM EDT115.0051.0046.7547.500.00-3566.60%
AMD221216P001200002022-09-29 2:52PM EDT120.0057.0551.8052.450.00-40069.04%
AMD221216P001250002022-09-29 2:51PM EDT125.0061.9556.8057.550.00-19058.30%
AMD221216P001300002022-10-04 10:10AM EDT130.0061.5061.8062.40-0.50-0.81%4074.61%
AMD221216P001350002022-09-30 1:32PM EDT135.0070.1566.8067.550.00-2264.45%
AMD221216P001400002022-10-03 9:57AM EDT140.0075.0071.8072.500.00-1164.26%
AMD221216P001450002022-09-29 10:23AM EDT145.0080.1076.8077.450.00-34062.50%
AMD221216P001500002022-08-24 3:23PM EDT150.0057.2581.6582.550.00-27053.13%
AMD221216P001550002022-09-29 2:48PM EDT155.0091.7486.8087.450.00-1067.19%
AMD221216P001600002022-05-23 12:04PM EDT160.0066.9275.4577.450.00--10.00%
AMD221216P001650002022-09-14 1:18PM EDT165.0087.1597.0097.750.00-6094.24%
AMD221216P001700002022-08-11 9:48AM EDT170.0069.2484.1585.150.00-100.00%