New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.11+2.75 (+4.34%)
At close: 04:00PM EDT
67.48 +1.37 (+2.07%)
Pre-market: 04:05AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120C000250002022-10-03 1:12PM EDT25.0041.210.000.000.00-100.00%
AMD230120C000300002022-09-29 2:35PM EDT30.0033.820.000.000.00-200.00%
AMD230120C000350002022-09-29 3:12PM EDT35.0029.300.000.000.00-300.00%
AMD230120C000375002022-09-29 1:42PM EDT37.5027.750.000.000.00-100.00%
AMD230120C000400002022-09-30 10:06AM EDT40.0025.700.000.000.00-100.00%
AMD230120C000425002022-09-27 1:40PM EDT42.5025.600.000.000.00-1800.00%
AMD230120C000450002022-10-03 1:54PM EDT45.0023.150.000.000.00-100.00%
AMD230120C000475002022-10-03 2:57PM EDT47.5021.450.000.000.00-600.00%
AMD230120C000500002022-10-03 11:19AM EDT50.0019.190.000.000.00-2000.00%
AMD230120C000550002022-10-03 2:18PM EDT55.0015.520.000.000.00-7500.00%
AMD230120C000600002022-10-03 3:52PM EDT60.0011.920.000.000.00-17100.00%
AMD230120C000650002022-10-03 3:55PM EDT65.009.000.000.000.00-19300.00%
AMD230120C000675002022-10-03 3:49PM EDT67.507.900.000.000.00-17800.78%
AMD230120C000700002022-10-03 3:55PM EDT70.006.600.000.000.00-1,59903.13%
AMD230120C000725002022-10-03 3:41PM EDT72.505.700.000.000.00-45203.13%
AMD230120C000750002022-10-03 3:42PM EDT75.004.770.000.000.00-31106.25%
AMD230120C000775002022-10-03 3:53PM EDT77.503.950.000.000.00-9306.25%
AMD230120C000800002022-10-03 3:53PM EDT80.003.270.000.000.00-1,02706.25%
AMD230120C000825002022-10-03 3:35PM EDT82.502.820.000.000.00-216012.50%
AMD230120C000850002022-10-03 3:48PM EDT85.002.290.000.000.00-244012.50%
AMD230120C000875002022-10-03 3:37PM EDT87.501.910.000.000.00-70012.50%
AMD230120C000900002022-10-03 3:56PM EDT90.001.510.000.000.00-2,385012.50%
AMD230120C000925002022-10-03 2:20PM EDT92.501.300.000.000.00-154012.50%
AMD230120C000950002022-10-03 3:58PM EDT95.001.040.000.000.00-666012.50%
AMD230120C000975002022-10-03 3:36PM EDT97.500.890.000.000.00-85012.50%
AMD230120C001000002022-10-03 3:56PM EDT100.000.710.000.000.00-2,000012.50%
AMD230120C001050002022-10-03 3:44PM EDT105.000.520.000.000.00-148012.50%
AMD230120C001100002022-10-03 3:55PM EDT110.000.360.000.000.00-5,156025.00%
AMD230120C001150002022-10-03 3:55PM EDT115.000.270.000.000.00-108025.00%
AMD230120C001200002022-10-03 3:52PM EDT120.000.210.000.000.00-6,270025.00%
AMD230120C001250002022-10-03 3:53PM EDT125.000.170.000.000.00-248025.00%
AMD230120C001300002022-10-03 3:52PM EDT130.000.140.000.000.00-73025.00%
AMD230120C001350002022-10-03 3:21PM EDT135.000.110.000.000.00-14025.00%
AMD230120C001400002022-10-03 3:00PM EDT140.000.100.000.000.00-88025.00%
AMD230120C001450002022-10-03 11:43AM EDT145.000.080.000.000.00-2025.00%
AMD230120C001500002022-10-03 3:59PM EDT150.000.080.000.000.00-305025.00%
AMD230120C001550002022-10-03 2:40PM EDT155.000.060.000.000.00-3025.00%
AMD230120C001600002022-09-30 2:04PM EDT160.000.060.000.000.00-2025.00%
AMD230120C001650002022-10-03 2:45PM EDT165.000.040.000.000.00-1025.00%
AMD230120C001700002022-10-03 9:42AM EDT170.000.050.000.000.00-1025.00%
AMD230120C001750002022-09-30 9:58AM EDT175.000.030.000.000.00-10025.00%
AMD230120C001800002022-10-03 10:20AM EDT180.000.040.000.000.00-30050.00%
AMD230120C001850002022-10-03 3:33PM EDT185.000.030.000.000.00-10050.00%
AMD230120C001900002022-09-21 2:03PM EDT190.000.030.000.000.00-2050.00%
AMD230120C001950002022-09-29 9:36AM EDT195.000.020.000.000.00-1050.00%
AMD230120C002000002022-10-03 2:52PM EDT200.000.020.000.000.00-11050.00%
AMD230120C002100002022-09-28 12:01PM EDT210.000.020.000.000.00-1050.00%
AMD230120C002200002022-09-29 2:51PM EDT220.000.020.000.000.00-13050.00%
AMD230120C002300002022-09-29 3:38PM EDT230.000.020.000.000.00-39050.00%
AMD230120C002400002022-09-14 3:00PM EDT240.000.020.000.000.00-30050.00%
AMD230120C002500002022-09-27 3:48PM EDT250.000.020.000.000.00-1050.00%
AMD230120C002600002022-09-14 2:45PM EDT260.000.020.000.000.00-4050.00%
AMD230120C002700002022-08-22 11:55AM EDT270.000.030.000.020.00-901,00579.69%
AMD230120C002800002022-10-03 11:46AM EDT280.000.010.000.000.00-1050.00%
AMD230120C002900002022-09-02 2:46PM EDT290.000.030.000.030.00-101,64885.94%
AMD230120C003000002022-09-30 3:18PM EDT300.000.020.000.000.00-305050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120P000250002022-10-03 3:52PM EDT25.000.170.000.000.00-48050.00%
AMD230120P000300002022-10-03 3:45PM EDT30.000.310.000.000.00-87025.00%
AMD230120P000350002022-10-03 3:47PM EDT35.000.530.000.000.00-43025.00%
AMD230120P000375002022-09-30 3:36PM EDT37.500.850.000.000.00-1025.00%
AMD230120P000400002022-10-03 3:40PM EDT40.000.890.000.000.00-39025.00%
AMD230120P000425002022-10-03 3:56PM EDT42.501.160.000.000.00-1,066012.50%
AMD230120P000450002022-10-03 3:53PM EDT45.001.470.000.000.00-84012.50%
AMD230120P000475002022-10-03 1:39PM EDT47.501.840.000.000.00-69012.50%
AMD230120P000500002022-10-03 3:59PM EDT50.002.320.000.000.00-121012.50%
AMD230120P000550002022-10-03 3:59PM EDT55.003.500.000.000.00-24106.25%
AMD230120P000600002022-10-03 3:54PM EDT60.005.070.000.000.00-50803.13%
AMD230120P000650002022-10-03 3:57PM EDT65.007.190.000.000.00-67400.78%
AMD230120P000675002022-10-03 3:57PM EDT67.508.440.000.000.00-22000.00%
AMD230120P000700002022-10-03 3:58PM EDT70.009.780.000.000.00-3,79900.00%
AMD230120P000725002022-10-03 3:26PM EDT72.5010.950.000.000.00-2300.00%
AMD230120P000750002022-10-03 3:31PM EDT75.0012.520.000.000.00-25200.00%
AMD230120P000775002022-10-03 2:59PM EDT77.5014.250.000.000.00-1300.00%
AMD230120P000800002022-10-03 3:36PM EDT80.0016.150.000.000.00-22600.00%
AMD230120P000825002022-10-03 2:07PM EDT82.5018.350.000.000.00-2400.00%
AMD230120P000850002022-10-03 1:47PM EDT85.0020.310.000.000.00-2200.00%
AMD230120P000875002022-09-30 2:35PM EDT87.5024.150.000.000.00-1100.00%
AMD230120P000900002022-10-03 3:54PM EDT90.0024.730.000.000.00-2500.00%
AMD230120P000925002022-10-03 10:50AM EDT92.5027.520.000.000.00-700.00%
AMD230120P000950002022-10-03 3:32PM EDT95.0028.940.000.000.00-2600.00%
AMD230120P000975002022-10-03 2:28PM EDT97.5031.400.000.000.00-1300.00%
AMD230120P001000002022-10-03 2:01PM EDT100.0033.900.000.000.00-12800.00%
AMD230120P001050002022-10-03 3:25PM EDT105.0038.490.000.000.00-24500.00%
AMD230120P001100002022-10-03 3:25PM EDT110.0043.490.000.000.00-1500.00%
AMD230120P001150002022-10-03 3:42PM EDT115.0048.800.000.000.00-700.00%
AMD230120P001200002022-09-30 3:32PM EDT120.0056.120.000.000.00-6,79200.00%
AMD230120P001250002022-09-30 3:32PM EDT125.0061.300.000.000.00-4,00100.00%
AMD230120P001300002022-10-03 10:58AM EDT130.0064.300.000.000.00-300.00%
AMD230120P001350002022-09-30 3:32PM EDT135.0071.200.000.000.00-4,65000.00%
AMD230120P001400002022-09-30 3:28PM EDT140.0076.400.000.000.00-1,00000.00%
AMD230120P001450002022-09-30 3:28PM EDT145.0081.250.000.000.00-65000.00%
AMD230120P001500002022-09-30 3:28PM EDT150.0086.200.000.000.00-1,28000.00%
AMD230120P001550002022-10-03 2:29PM EDT155.0088.550.000.000.00-400.00%
AMD230120P001600002022-10-03 2:06PM EDT160.0093.730.000.000.00-500.00%
AMD230120P001650002022-09-30 3:34PM EDT165.00100.950.000.000.00-5000.00%
AMD230120P001700002022-06-08 2:22PM EDT170.0068.7088.9092.350.00-600.00%
AMD230120P001750002022-09-30 3:34PM EDT175.00111.300.000.000.00-6500.00%
AMD230120P001800002022-09-14 3:22PM EDT180.00103.750.000.000.00-3300.00%
AMD230120P001850002022-08-26 10:00AM EDT185.0088.90116.65117.400.00-330.00%
AMD230120P001900002022-06-08 10:14AM EDT190.0085.60108.90112.300.00-200.00%
AMD230120P001950002022-09-14 3:22PM EDT195.00118.100.000.000.00-2300.00%
AMD230120P002000002022-09-29 12:25PM EDT200.00136.000.000.000.00-600.00%
AMD230120P002100002022-04-12 2:58PM EDT210.00114.72121.55125.050.00-5008450.00%
AMD230120P002200002022-09-22 3:20PM EDT220.00150.100.000.000.00-500.00%
AMD230120P002300002022-04-14 9:40AM EDT230.00133.01132.75136.950.00-410.00%
AMD230120P002400002022-08-24 3:23PM EDT240.00147.25171.70172.550.00-900.00%
AMD230120P002500002022-09-15 10:32AM EDT250.00173.600.000.000.00-2000.00%
AMD230120P002600002022-09-29 1:28PM EDT260.00196.150.000.000.00-1100.00%
AMD230120P002700002022-09-29 1:51PM EDT270.00206.150.000.000.00-2600.00%
AMD230120P002800002022-09-29 12:48PM EDT280.00215.850.000.000.00-5400.00%
AMD230120P002900002022-09-29 1:53PM EDT290.00226.300.000.000.00-3000.00%
AMD230120P003000002022-09-29 12:57PM EDT300.00236.000.000.000.00-1700.00%