New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.14-1.26 (-1.65%)
At close: 01:00PM EST
75.00 -0.14 (-0.19%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317C000250002022-11-21 1:53PM EST25.0047.6150.4050.850.00-361117.48%
AMD230317C000300002022-11-11 3:16PM EST30.0043.0045.5546.250.00-226109.47%
AMD230317C000350002022-11-25 12:21PM EST35.0041.0040.7541.25+3.50+9.33%407995.80%
AMD230317C000400002022-11-25 10:58AM EST40.0036.6236.0536.60+1.37+3.89%143888.28%
AMD230317C000450002022-11-22 1:46PM EST45.0030.5831.4032.050.00-621081.20%
AMD230317C000500002022-11-25 10:59AM EST50.0027.3826.9527.45-0.37-1.33%970374.27%
AMD230317C000550002022-11-25 12:05PM EST55.0023.0022.7523.15+0.20+0.88%2020,66669.32%
AMD230317C000600002022-11-25 12:42PM EST60.0019.0918.8519.20-0.61-3.10%22,69865.61%
AMD230317C000650002022-11-25 12:56PM EST65.0015.3515.2015.50-0.65-4.06%424,06561.82%
AMD230317C000700002022-11-25 12:16PM EST70.0012.2012.0012.30-0.85-6.51%227,18459.14%
AMD230317C000750002022-11-25 12:44PM EST75.009.459.309.45-0.70-6.90%206,42956.82%
AMD230317C000800002022-11-25 12:59PM EST80.007.057.057.10-0.70-9.03%26611,39854.98%
AMD230317C000850002022-11-25 12:19PM EST85.005.255.205.30-0.55-9.48%268,85253.66%
AMD230317C000900002022-11-25 12:59PM EST90.003.803.753.85-0.30-7.32%1539,83952.43%
AMD230317C000950002022-11-25 12:58PM EST95.002.762.702.74-0.26-8.61%236,86451.59%
AMD230317C001000002022-11-25 12:59PM EST100.001.951.921.96-0.23-10.55%3,5196,61351.07%
AMD230317C001050002022-11-25 12:57PM EST105.001.391.361.39-0.12-7.95%1674,24650.73%
AMD230317C001100002022-11-25 12:59PM EST110.000.990.961.00-0.06-5.71%583,48150.64%
AMD230317C001150002022-11-25 10:58AM EST115.000.750.680.72-0.01-1.32%74,61350.64%
AMD230317C001200002022-11-25 12:17PM EST120.000.520.500.53-0.04-7.14%322,92250.98%
AMD230317C001250002022-11-25 12:57PM EST125.000.390.370.40-0.13-25.00%162,69351.42%
AMD230317C001300002022-11-25 12:19PM EST130.000.290.270.30-0.07-19.44%132,17151.76%
AMD230317C001350002022-11-25 12:05PM EST135.000.230.210.23-0.01-4.17%1493652.34%
AMD230317C001400002022-11-23 10:48AM EST140.000.210.160.180.00-22,21852.93%
AMD230317C001450002022-11-23 10:29AM EST145.000.180.130.140.00-16865453.61%
AMD230317C001500002022-11-23 10:33AM EST150.000.140.100.110.00-1224,99754.10%
AMD230317C001550002022-11-23 2:03PM EST155.000.090.080.090.00-285254.69%
AMD230317C001600002022-11-18 3:05PM EST160.000.080.060.080.00-21,25955.47%
AMD230317C001650002022-11-17 10:43AM EST165.000.060.050.060.00-143755.86%
AMD230317C001700002022-11-23 9:30AM EST170.000.050.040.050.00-21,55356.45%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317P000250002022-11-25 11:21AM EST25.000.080.070.08-0.03-27.27%42,34787.30%
AMD230317P000300002022-11-23 10:36AM EST30.000.120.140.160.00-2341,64981.25%
AMD230317P000350002022-11-25 12:16PM EST35.000.270.260.28+0.03+12.50%1597,01875.59%
AMD230317P000400002022-11-25 12:58PM EST40.000.460.460.47+0.03+6.98%116,60970.85%
AMD230317P000450002022-11-25 12:59PM EST45.000.770.760.77+0.08+11.59%115,28266.55%
AMD230317P000500002022-11-25 12:50PM EST50.001.231.211.25+0.05+4.24%86,55362.96%
AMD230317P000550002022-11-25 12:42PM EST55.001.881.891.93+0.06+3.30%6015,54959.75%
AMD230317P000600002022-11-25 12:59PM EST60.002.902.872.91+0.17+6.23%2,04712,07157.03%
AMD230317P000650002022-11-25 12:24PM EST65.004.214.204.25+0.20+4.99%1,01511,16254.59%
AMD230317P000700002022-11-25 12:02PM EST70.005.955.956.00+0.25+4.39%410,14152.38%
AMD230317P000750002022-11-25 12:53PM EST75.008.108.158.25+0.25+3.18%5114,99550.46%
AMD230317P000800002022-11-25 12:05PM EST80.0010.8010.8010.90+0.35+3.35%259,90648.69%
AMD230317P000850002022-11-25 10:26AM EST85.0013.8213.9014.15+0.32+2.37%204,39847.57%
AMD230317P000900002022-11-22 3:39PM EST90.0017.7017.4517.700.00-74,91745.72%
AMD230317P000950002022-11-23 3:43PM EST95.0020.9021.4021.700.00-41,54044.47%
AMD230317P001000002022-11-23 10:58AM EST100.0023.9325.7025.950.00-228142.73%
AMD230317P001050002022-11-18 3:02PM EST105.0032.0030.0530.400.00-110440.06%
AMD230317P001100002022-11-15 2:35PM EST110.0033.8534.8535.300.00-1814542.31%
AMD230317P001150002022-11-17 2:09PM EST115.0041.3539.6540.200.00-2043.85%
AMD230317P001200002022-11-22 3:00PM EST120.0045.6544.6545.100.00-48522044.48%
AMD230317P001250002022-10-13 8:32AM EST125.0070.2252.4052.850.00-1181.98%
AMD230317P001300002022-10-11 9:32AM EST130.0073.200.000.000.00-200.00%
AMD230317P001350002022-11-23 11:15AM EST135.0058.0059.4060.100.00-4153.22%
AMD230317P001400002022-11-23 3:29PM EST140.0063.6064.4065.100.00-1,70042555.86%
AMD230317P001450002022-09-06 9:25AM EST145.0066.4076.1076.550.00-640126.76%
AMD230317P001500002022-09-01 8:46AM EST150.0068.3386.0586.950.00-100165.16%
AMD230317P001550002022-10-21 12:45PM EST155.0096.9381.2081.800.00-1089.89%
AMD230317P001600002022-11-15 11:16AM EST160.0082.6884.5085.000.00-2060.64%
AMD230317P001650002022-10-06 11:32AM EST165.0096.55102.55103.300.00-180184.24%
AMD230317P001700002022-10-06 12:30PM EST170.00101.00107.40108.300.00-850186.84%