New Zealand markets open in 6 hours 34 minutes

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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317C000300002022-06-24 11:28AM EDT30.0057.3043.3047.050.00-1583.67%
AMD230317C000400002022-06-30 10:51AM EDT40.0038.6835.9536.800.00-21172.97%
AMD230317C000450002022-07-01 1:54PM EDT45.0032.4032.0532.70-9.85-23.31%1170.06%
AMD230317C000500002022-06-29 3:56PM EDT50.0031.9027.3030.100.00-83068.12%
AMD230317C000550002022-07-01 10:33AM EDT55.0024.6624.2025.40-12.33-33.33%2463.65%
AMD230317C000600002022-07-01 3:15PM EDT60.0022.0021.5022.00-2.10-8.71%208562.85%
AMD230317C000650002022-07-01 2:30PM EDT65.0018.9018.4019.00-2.85-13.10%52560.77%
AMD230317C000700002022-07-01 3:46PM EDT70.0016.1115.7016.25-2.09-11.48%229859.09%
AMD230317C000750002022-07-01 3:13PM EDT75.0013.7513.4013.80-2.74-16.62%2333857.84%
AMD230317C000800002022-07-01 3:10PM EDT80.0011.6511.3011.60-1.76-13.12%7218556.51%
AMD230317C000850002022-07-01 2:39PM EDT85.009.759.409.75-1.34-12.08%4941855.34%
AMD230317C000900002022-07-01 3:10PM EDT90.008.107.808.20-1.35-14.29%691,06954.48%
AMD230317C000950002022-07-01 10:41AM EDT95.006.436.456.80-1.57-19.63%2174653.60%
AMD230317C001000002022-07-01 2:54PM EDT100.005.605.355.65-1.05-15.79%10199253.00%
AMD230317C001050002022-07-01 3:58PM EDT105.004.554.354.65-1.36-23.01%2241152.22%
AMD230317C001100002022-07-01 3:28PM EDT110.003.683.603.85-1.02-21.70%61,07451.83%
AMD230317C001150002022-07-01 3:22PM EDT115.003.052.923.15-0.69-18.45%2856251.25%
AMD230317C001200002022-07-01 3:40PM EDT120.002.512.402.63-0.64-20.32%1745851.03%
AMD230317C001250002022-06-30 1:06PM EDT125.002.851.972.160.00-513750.70%
AMD230317C001300002022-07-01 3:57PM EDT130.001.711.611.80-0.51-22.97%226050.49%
AMD230317C001350002022-07-01 3:20PM EDT135.001.451.341.52-0.41-22.04%1737950.50%
AMD230317C001400002022-07-01 10:25AM EDT140.001.151.101.22-0.47-29.01%122150.12%
AMD230317C001450002022-07-01 11:20AM EDT145.001.010.901.02-0.41-28.87%210650.00%
AMD230317C001500002022-07-01 9:51AM EDT150.000.880.740.91-0.22-20.00%220250.24%
AMD230317C001550002022-06-30 2:47PM EDT155.000.920.620.720.00-210450.61%
AMD230317C001600002022-07-01 1:11PM EDT160.000.590.520.61-0.16-21.33%5659150.00%
AMD230317C001650002022-07-01 12:28PM EDT165.000.500.430.53-0.15-23.08%217050.10%
AMD230317C001700002022-06-30 3:06PM EDT170.000.560.370.460.00-8844550.29%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317P000250002022-07-01 10:51AM EDT25.000.400.360.44+0.08+25.00%18173.14%
AMD230317P000300002022-06-30 1:55PM EDT30.000.630.670.800.00-221770.04%
AMD230317P000350002022-07-01 9:46AM EDT35.001.161.161.28+0.05+4.50%104067.26%
AMD230317P000400002022-07-01 2:42PM EDT40.001.891.821.93+0.29+18.12%37664.67%
AMD230317P000450002022-07-01 3:52PM EDT45.002.752.662.82+0.10+3.77%43462.35%
AMD230317P000500002022-07-01 3:41PM EDT50.003.853.753.95+0.45+13.24%124360.34%
AMD230317P000550002022-07-01 2:33PM EDT55.005.205.105.30+0.60+13.04%810258.36%
AMD230317P000600002022-07-01 11:16AM EDT60.006.806.706.90+0.80+13.33%3501,17956.42%
AMD230317P000650002022-07-01 3:04PM EDT65.008.658.608.85+0.85+10.90%2955154.79%
AMD230317P000700002022-07-01 3:58PM EDT70.0010.9210.8011.10+0.87+8.66%411,71853.28%
AMD230317P000750002022-07-01 3:57PM EDT75.0013.5213.2513.60+1.09+8.77%472,29651.65%
AMD230317P000800002022-07-01 9:46AM EDT80.0015.7516.0516.45+1.25+8.62%12,63250.32%
AMD230317P000850002022-07-01 3:25PM EDT85.0019.5019.2019.50+1.55+8.64%2059849.63%
AMD230317P000900002022-06-30 1:43PM EDT90.0020.5522.5022.900.00-511,35848.53%
AMD230317P000950002022-07-01 1:05PM EDT95.0026.7526.2026.60+1.54+6.11%1052247.71%
AMD230317P001000002022-07-01 2:08PM EDT100.0030.6730.0030.50+2.65+9.46%518746.86%
AMD230317P001050002022-07-01 12:17PM EDT105.0034.4334.0534.55+2.44+7.63%2859145.83%
AMD230317P001100002022-06-29 12:21PM EDT110.0036.0738.0539.000.00-12946.12%
AMD230317P001150002022-07-01 10:38AM EDT115.0043.5842.6543.25+5.83+15.44%372444.45%
AMD230317P001200002022-07-01 11:26AM EDT120.0047.6546.3547.90+3.31+7.47%113744.65%
AMD230317P001250002022-06-29 9:30AM EDT125.0047.1551.2052.550.00-1414844.29%
AMD230317P001300002022-07-01 11:54AM EDT130.0057.2855.5057.30+2.49+4.54%19744.21%
AMD230317P001350002022-06-14 12:47PM EDT135.0050.5460.4562.050.00-506543.56%
AMD230317P001400002022-06-30 1:56PM EDT140.0062.5864.9568.100.00-52955.47%
AMD230317P001450002022-06-23 11:44AM EDT145.0063.6869.9073.100.00-110757.52%
AMD230317P001500002022-07-01 12:02PM EDT150.0077.0074.9577.60+7.00+10.00%1555.10%
AMD230317P001550002022-06-24 3:27PM EDT155.0068.5079.9083.250.00-1562.54%
AMD230317P001600002022-06-16 2:49PM EDT160.0079.3884.7088.250.00--064.33%