New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.40+0.24 (+0.32%)
At close: 04:00PM EST
75.30 -0.10 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230217C000300002023-01-12 12:56PM EST30.0041.5045.2545.600.00-14151.56%
AMD230217C000350002023-01-06 12:13PM EST35.0027.5040.3040.650.00-35146.09%
AMD230217C000400002023-01-26 9:56AM EST40.0035.3035.3035.700.00-128127.73%
AMD230217C000450002023-01-27 12:09PM EST45.0030.8030.3530.70+7.50+32.19%17591109.96%
AMD230217C000500002023-01-27 2:26PM EST50.0026.7725.4025.75+1.40+5.52%811,20595.31%
AMD230217C000550002023-01-27 3:48PM EST55.0021.1520.4520.85+1.26+6.33%4871,08081.45%
AMD230217C000600002023-01-27 3:54PM EST60.0016.1015.7016.00+0.70+4.55%5192,70671.68%
AMD230217C000650002023-01-27 3:59PM EST65.0011.3511.2011.50+0.26+2.34%1656,62165.53%
AMD230217C000700002023-01-27 3:59PM EST70.007.367.307.45+0.06+0.82%1,73626,45860.84%
AMD230217C000750002023-01-27 3:59PM EST75.004.404.304.40+0.15+3.53%2,32217,19759.08%
AMD230217C000800002023-01-27 3:59PM EST80.002.252.212.28+0.08+3.69%6,21815,66057.18%
AMD230217C000850002023-01-27 3:59PM EST85.001.051.021.06+0.04+3.96%1,89410,52956.30%
AMD230217C000900002023-01-27 3:59PM EST90.000.460.450.47+0.04+9.52%1,2869,84856.64%
AMD230217C000950002023-01-27 3:58PM EST95.000.210.200.21+0.01+5.00%2,78212,22857.81%
AMD230217C001000002023-01-27 3:59PM EST100.000.110.100.11+0.02+22.22%1,0734,67860.35%
AMD230217C001050002023-01-27 3:17PM EST105.000.060.050.060.00-942,13462.89%
AMD230217C001100002023-01-27 1:44PM EST110.000.030.030.040.00-31,03866.41%
AMD230217C001150002023-01-27 3:30PM EST115.000.030.020.030.00-31,17170.31%
AMD230217C001200002023-01-27 3:44PM EST120.000.010.010.020.00-5748772.66%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230217P000300002023-01-27 10:21AM EST30.000.010.000.040.00-100797148.44%
AMD230217P000350002023-01-27 2:14PM EST35.000.010.000.02-0.01-50.00%101,441115.63%
AMD230217P000400002023-01-27 2:07PM EST40.000.020.020.040.00-3774,558109.38%
AMD230217P000450002023-01-27 12:28PM EST45.000.040.030.060.00-154,47795.31%
AMD230217P000500002023-01-27 3:56PM EST50.000.070.050.09-0.01-12.50%5824,71582.42%
AMD230217P000550002023-01-27 3:59PM EST55.000.150.130.14-0.01-6.25%15111,03972.66%
AMD230217P000600002023-01-27 3:59PM EST60.000.300.310.32-0.05-14.29%1,31521,33165.82%
AMD230217P000650002023-01-27 3:59PM EST65.000.760.760.78-0.09-10.59%95616,95760.99%
AMD230217P000700002023-01-27 3:59PM EST70.001.801.791.84-0.13-6.74%1,60929,57258.11%
AMD230217P000750002023-01-27 3:59PM EST75.003.703.703.80-0.35-8.64%1,18314,17456.25%
AMD230217P000800002023-01-27 3:57PM EST80.006.556.606.75-0.24-3.53%3323,66554.59%
AMD230217P000850002023-01-27 3:54PM EST85.0010.3510.3510.60-0.50-4.61%741,77852.88%
AMD230217P000900002023-01-27 3:57PM EST90.0014.7614.7015.10-0.59-3.84%1617651.07%
AMD230217P000950002023-01-27 9:52AM EST95.0020.2519.5519.90+0.40+2.02%21,02152.83%
AMD230217P001000002023-01-25 9:50AM EST100.0026.7024.4524.850.00-6654.30%
AMD230217P001050002023-01-27 11:07AM EST105.0029.9029.3529.80+1.80+6.41%1476.56%
AMD230217P001100002023-01-20 9:46AM EST110.0042.0034.1534.800.00-1084.96%
AMD230217P001150002023-01-19 10:22AM EST115.0046.3039.2539.800.00-1092.97%
AMD230217P001200002023-01-18 3:51PM EST120.0049.5044.3044.800.00--2100.39%