New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.67-2.80 (-3.66%)
At close: 04:00PM EDT
73.40 -0.27 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120C000250002022-07-01 11:08AM EDT25.0049.6048.4050.60-10.89-18.00%505895.65%
AMD230120C000300002022-06-28 3:01PM EDT30.0051.9043.1046.450.00-33386.77%
AMD230120C000350002022-05-26 3:59PM EDT35.0064.8051.5054.050.00--1210.45%
AMD230120C000375002022-06-30 10:27AM EDT37.5040.0037.7038.550.00-11,74179.91%
AMD230120C000400002022-06-28 11:23AM EDT40.0035.1035.5536.35-8.48-19.46%11,71777.47%
AMD230120C000425002022-07-01 11:08AM EDT42.5033.6533.2534.70-3.50-9.42%53,45276.78%
AMD230120C000450002022-07-01 10:34AM EDT45.0031.0531.4031.90-3.95-11.29%262572.36%
AMD230120C000475002022-06-28 2:43PM EDT47.5036.1029.3029.850.00-292970.17%
AMD230120C000500002022-07-01 3:53PM EDT50.0027.5027.4027.85-3.80-12.14%141,62868.66%
AMD230120C000550002022-07-01 2:23PM EDT55.0024.1523.6524.15-3.00-11.05%1461,99865.85%
AMD230120C000600002022-07-01 3:12PM EDT60.0020.6020.3520.60-2.35-10.24%482,92563.49%
AMD230120C000650002022-07-01 3:53PM EDT65.0017.2117.2017.50-3.14-15.43%5981661.40%
AMD230120C000675002022-07-01 10:22AM EDT67.5015.9015.6516.00-3.35-17.40%3742860.05%
AMD230120C000700002022-07-01 3:59PM EDT70.0014.5114.4014.65-1.99-12.06%2782,93859.47%
AMD230120C000725002022-07-01 3:05PM EDT72.5013.3013.1513.35-2.70-16.87%9378158.67%
AMD230120C000750002022-07-01 3:52PM EDT75.0012.0011.9012.20-2.00-14.29%4883,43757.89%
AMD230120C000775002022-07-01 1:59PM EDT77.5011.0010.8011.15-1.60-12.70%3187557.36%
AMD230120C000800002022-07-01 3:55PM EDT80.009.829.7510.00-1.68-14.61%72415,71856.40%
AMD230120C000825002022-07-01 3:37PM EDT82.509.008.809.05-1.65-15.49%123,50955.81%
AMD230120C000850002022-07-01 3:59PM EDT85.008.007.908.15-1.50-15.79%2577,94655.15%
AMD230120C000875002022-07-01 3:46PM EDT87.507.307.107.35-1.65-18.44%833,11054.66%
AMD230120C000900002022-07-01 3:57PM EDT90.006.436.406.60-1.37-17.56%51111,05254.24%
AMD230120C000925002022-07-01 2:32PM EDT92.505.945.705.95-1.41-19.18%892,77453.78%
AMD230120C000950002022-07-01 3:52PM EDT95.005.155.105.30-1.15-18.25%2187,30653.30%
AMD230120C000975002022-07-01 2:45PM EDT97.504.774.504.75-0.98-17.04%993,49352.81%
AMD230120C001000002022-07-01 3:59PM EDT100.004.104.054.15-1.00-19.61%1,13630,55352.31%
AMD230120C001050002022-07-01 3:38PM EDT105.003.303.203.35-0.80-19.51%31110,32751.84%
AMD230120C001100002022-07-01 3:59PM EDT110.002.522.502.60-0.79-23.87%26113,45851.05%
AMD230120C001150002022-07-01 3:55PM EDT115.002.001.972.11-0.60-23.08%33711,86350.85%
AMD230120C001200002022-07-01 3:58PM EDT120.001.591.561.70-0.48-23.19%1,28016,79350.68%
AMD230120C001250002022-07-01 3:47PM EDT125.001.291.211.34-0.46-26.29%31713,27750.28%
AMD230120C001300002022-07-01 3:51PM EDT130.001.030.991.07-0.30-22.56%95720,61050.32%
AMD230120C001350002022-07-01 3:51PM EDT135.000.830.780.84-0.23-21.70%1,33314,01650.05%
AMD230120C001400002022-07-01 3:21PM EDT140.000.650.640.67-0.23-26.14%43413,15250.10%
AMD230120C001450002022-07-01 3:53PM EDT145.000.530.480.59-0.23-30.26%505,24750.24%
AMD230120C001500002022-07-01 3:57PM EDT150.000.430.400.45-0.16-27.12%74948,45650.10%
AMD230120C001550002022-07-01 1:25PM EDT155.000.360.310.39-0.14-28.00%1218,61050.24%
AMD230120C001600002022-07-01 3:37PM EDT160.000.300.280.33-0.11-26.83%4179,97650.83%
AMD230120C001650002022-07-01 12:47PM EDT165.000.250.190.31-0.09-26.47%123,49750.93%
AMD230120C001700002022-07-01 3:55PM EDT170.000.210.160.27-0.08-27.59%356,28151.32%
AMD230120C001750002022-07-01 3:54PM EDT175.000.180.140.22-0.07-28.00%2473,00051.47%
AMD230120C001800002022-07-01 3:55PM EDT180.000.150.120.20-0.08-34.78%9298,89052.05%
AMD230120C001850002022-07-01 3:51PM EDT185.000.140.130.18-0.04-22.22%11536,66153.13%
AMD230120C001900002022-07-01 12:43PM EDT190.000.130.080.16-0.05-27.78%11,24652.64%
AMD230120C001950002022-06-23 2:38PM EDT195.000.190.060.110.00-12,49751.76%
AMD230120C002000002022-07-01 2:49PM EDT200.000.090.090.14-0.04-30.77%46712,74654.69%
AMD230120C002100002022-06-30 9:33AM EDT210.000.100.030.110.00-11,13053.91%
AMD230120C002200002022-06-28 12:36PM EDT220.000.090.060.110.00-1491,49257.03%
AMD230120C002300002022-06-23 12:42PM EDT230.000.100.020.120.00-11,07857.81%
AMD230120C002400002022-06-24 12:31PM EDT240.000.080.010.090.00-182157.62%
AMD230120C002500002022-06-30 3:09PM EDT250.000.060.000.100.00-22,08159.18%
AMD230120C002600002022-07-01 12:51PM EDT260.000.040.000.09-0.04-50.00%1094060.16%
AMD230120C002700002022-06-24 9:33AM EDT270.000.040.000.070.00-787760.16%
AMD230120C002800002022-06-22 9:58AM EDT280.000.070.000.070.00-11,12661.72%
AMD230120C002900002022-07-01 11:51AM EDT290.000.030.000.080.00-2381,52563.87%
AMD230120C003000002022-07-01 3:59PM EDT300.000.030.020.030.00-329,29962.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120P000250002022-07-01 2:16PM EDT25.000.300.250.30+0.06+25.00%751476.95%
AMD230120P000300002022-07-01 12:57PM EDT30.000.530.480.55+0.08+17.78%2438273.05%
AMD230120P000350002022-07-01 12:57PM EDT35.000.940.870.92+0.17+22.08%130669.97%
AMD230120P000375002022-07-01 3:45PM EDT37.501.141.121.19+0.10+9.62%118,65168.73%
AMD230120P000400002022-07-01 3:37PM EDT40.001.431.411.48+0.13+10.00%9436,01167.29%
AMD230120P000425002022-07-01 12:13PM EDT42.501.851.731.84+0.11+6.32%125,27465.97%
AMD230120P000450002022-07-01 1:54PM EDT45.002.232.122.23+0.36+19.25%304,96764.65%
AMD230120P000475002022-07-01 2:04PM EDT47.502.712.572.68+0.20+7.97%9310,53363.44%
AMD230120P000500002022-07-01 3:40PM EDT50.003.103.103.20+0.31+11.11%9779,32062.39%
AMD230120P000550002022-07-01 3:58PM EDT55.004.354.304.40+0.32+7.94%1,6379,62860.06%
AMD230120P000600002022-07-01 3:46PM EDT60.005.805.755.95+0.45+8.41%30613,38758.02%
AMD230120P000650002022-07-01 3:59PM EDT65.007.677.557.70+0.87+12.79%60119,97655.95%
AMD230120P000675002022-07-01 10:58AM EDT67.508.878.558.75+1.02+12.99%138,76955.05%
AMD230120P000700002022-07-01 3:58PM EDT70.009.839.709.85+0.70+7.67%1,65939,26754.28%
AMD230120P000725002022-07-01 3:50PM EDT72.5010.9510.8511.10+1.30+13.47%1479,63953.49%
AMD230120P000750002022-07-01 3:58PM EDT75.0012.2712.1512.35+0.87+7.63%21619,67052.67%
AMD230120P000775002022-07-01 2:15PM EDT77.5013.9013.5013.75+1.45+11.65%89,81851.97%
AMD230120P000800002022-07-01 3:44PM EDT80.0015.0014.9515.20+0.95+6.76%11023,72551.26%
AMD230120P000825002022-07-01 3:38PM EDT82.5016.6016.4516.75+1.45+9.57%227,15050.54%
AMD230120P000850002022-07-01 1:58PM EDT85.0018.3818.0518.30+1.53+9.08%6414,89650.29%
AMD230120P000875002022-07-01 9:43AM EDT87.5019.4519.7020.00+1.55+8.66%362,40149.72%
AMD230120P000900002022-07-01 1:33PM EDT90.0021.7521.4521.75+2.30+11.83%14217,38049.07%
AMD230120P000925002022-06-30 9:33AM EDT92.5020.6023.2523.650.00-23,93548.83%
AMD230120P000950002022-07-01 1:10PM EDT95.0025.8025.2025.50+2.89+12.61%3416,27548.05%
AMD230120P000975002022-07-01 10:31AM EDT97.5027.9127.1027.45+2.31+9.02%25,57047.46%
AMD230120P001000002022-07-01 3:35PM EDT100.0029.2029.1029.55+1.70+6.18%3216,44847.42%
AMD230120P001050002022-07-01 1:51PM EDT105.0033.5433.3033.70+2.49+8.02%7920,76846.24%
AMD230120P001100002022-06-30 2:38PM EDT110.0037.9737.6038.10+3.27+9.42%113,80145.59%
AMD230120P001150002022-07-01 2:46PM EDT115.0041.9542.1042.65+2.94+7.54%55,89645.09%
AMD230120P001200002022-07-01 2:46PM EDT120.0046.6846.7547.35+1.93+4.31%709,19345.11%
AMD230120P001250002022-07-01 11:48AM EDT125.0051.8351.4553.45+2.28+4.60%983,96157.52%
AMD230120P001300002022-07-01 3:56PM EDT130.0056.6556.3057.05+3.10+5.79%359,48346.68%
AMD230120P001350002022-06-30 3:36PM EDT135.0058.1561.1561.600.00-116,16141.16%
AMD230120P001400002022-06-30 11:18AM EDT140.0063.2066.0566.800.00-75,82747.27%
AMD230120P001450002022-07-01 11:33AM EDT145.0071.3170.2072.65+12.61+21.48%1274,49960.38%
AMD230120P001500002022-07-01 3:34PM EDT150.0076.3075.5077.35+2.20+2.97%41,82759.13%
AMD230120P001550002022-07-01 9:54AM EDT155.0080.5180.6582.60+7.99+11.02%1697763.99%
AMD230120P001600002022-07-01 3:46PM EDT160.0086.0286.0586.75+12.47+16.95%13621453.66%
AMD230120P001650002022-06-28 10:22AM EDT165.0080.2589.9592.800.00-853369.93%
AMD230120P001700002022-06-08 2:22PM EDT170.0068.7094.8098.200.00-6050.05%
AMD230120P001750002022-06-09 12:20PM EDT175.0073.9599.65103.300.00-54350.49%
AMD230120P001800002022-06-16 12:41PM EDT180.0098.00104.70108.200.00-203250.68%
AMD230120P001850002022-04-28 12:15PM EDT185.0099.0082.4084.350.00-17130.00%
AMD230120P001900002022-06-08 10:14AM EDT190.0085.60114.65118.200.00-2051.86%
AMD230120P001950002022-05-12 3:06PM EDT195.00110.4098.20101.650.00-251,2740.00%
AMD230120P002000002022-05-12 3:06PM EDT200.00115.40103.45106.300.00-251550.00%
AMD230120P002100002022-04-12 2:58PM EDT210.00114.72121.55125.050.00-5008450.00%
AMD230120P002200002022-06-28 10:52AM EDT220.00137.30144.70148.200.00-41259.96%
AMD230120P002300002022-04-14 9:40AM EDT230.00133.01132.75136.950.00-410.00%
AMD230120P002400002022-06-09 10:21AM EDT240.00136.45164.25168.200.00-4596.09%
AMD230120P002500002022-05-11 9:41AM EDT250.00163.00149.55153.550.00-100.00%
AMD230120P002600002022-03-22 10:19AM EDT260.00144.46165.15168.350.00-110.00%
AMD230120P002700002022-04-14 11:14AM EDT270.00173.95172.75176.900.00-800.00%
AMD230120P002800002022-04-05 9:34AM EDT280.00170.60180.25184.400.00-700.00%
AMD230120P002900002022-03-21 10:14AM EDT290.00176.00194.55196.250.00-600.00%
AMD230120P003000002022-05-11 1:30PM EDT300.00209.75203.25207.050.00-50000.00%