New Zealand markets open in 9 hours 5 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.96-1.54 (-2.22%)
At close: 04:00PM EDT
68.36 +0.40 (+0.59%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421C000250002022-09-23 3:00PM EDT25.0043.0042.8045.25-9.40-17.94%4549595.12%
AMD230421C000300002022-09-20 1:33PM EDT30.0046.0038.1040.600.00-1685.55%
AMD230421C000350002022-09-23 2:21PM EDT35.0034.1534.5035.20-21.45-38.58%21278.78%
AMD230421C000400002022-09-23 2:05PM EDT40.0030.1930.1530.90-12.79-29.76%14373.36%
AMD230421C000450002022-09-20 1:07PM EDT45.0033.4026.2526.750.00-13169.62%
AMD230421C000500002022-09-23 3:42PM EDT50.0023.0522.4522.95-1.70-6.87%1343866.16%
AMD230421C000550002022-09-23 3:21PM EDT55.0018.9019.0019.40-2.10-10.00%1512463.24%
AMD230421C000600002022-09-23 10:33AM EDT60.0015.9515.5016.35-1.85-10.39%2092160.17%
AMD230421C000650002022-09-23 3:59PM EDT65.0013.3013.0513.40-1.30-8.90%615558.70%
AMD230421C000700002022-09-23 3:42PM EDT70.0011.0010.6511.10-0.80-6.78%5334557.43%
AMD230421C000750002022-09-23 3:06PM EDT75.008.758.708.90-0.89-9.23%6249356.03%
AMD230421C000800002022-09-23 12:13PM EDT80.006.706.907.10-1.25-15.72%3331,37054.58%
AMD230421C000850002022-09-23 12:52PM EDT85.005.505.455.65-0.85-13.39%2741,74853.54%
AMD230421C000900002022-09-23 3:58PM EDT90.004.364.304.45-0.49-10.10%1823,21652.70%
AMD230421C000950002022-09-23 2:09PM EDT95.003.423.353.50-0.60-14.93%3161,23851.97%
AMD230421C001000002022-09-23 3:57PM EDT100.002.672.622.75-0.33-11.00%4903,62451.47%
AMD230421C001050002022-09-23 11:09AM EDT105.002.172.042.15-0.20-8.44%641,85651.01%
AMD230421C001100002022-09-23 3:48PM EDT110.001.651.591.68-0.21-11.29%112,31950.66%
AMD230421C001150002022-09-23 12:28PM EDT115.001.221.241.34-0.29-19.21%501,59050.51%
AMD230421C001200002022-09-23 3:58PM EDT120.001.010.971.06-0.12-10.62%1457,11150.37%
AMD230421C001250002022-09-23 3:51PM EDT125.000.810.780.84-0.08-8.99%332,14950.39%
AMD230421C001300002022-09-23 3:35PM EDT130.000.640.620.67-0.07-9.86%113,52250.39%
AMD230421C001350002022-09-23 3:35PM EDT135.000.520.470.55-0.08-13.33%82,49750.32%
AMD230421C001400002022-09-23 3:07PM EDT140.000.410.390.45-0.06-12.77%572,44850.59%
AMD230421C001450002022-09-23 10:18AM EDT145.000.330.310.38-0.05-13.16%21,01650.78%
AMD230421C001500002022-09-23 3:41PM EDT150.000.290.270.32-0.02-6.45%2546,98651.32%
AMD230421C001550002022-09-22 3:05PM EDT155.000.260.200.260.00-71,25351.07%
AMD230421C001600002022-09-23 3:47PM EDT160.000.200.160.22-0.05-20.00%2021,41251.27%
AMD230421C001650002022-09-23 12:52PM EDT165.000.180.130.190.00-156451.51%
AMD230421C001700002022-09-21 9:45AM EDT170.000.210.110.160.00-480451.76%
AMD230421C001750002022-09-21 10:49AM EDT175.000.190.090.160.00-347252.64%
AMD230421C001800002022-09-23 10:23AM EDT180.000.110.100.130.00-451,20253.32%
AMD230421C001850002022-09-22 12:49PM EDT185.000.120.100.110.00-231,84354.00%
AMD230421C001900002022-09-22 1:35PM EDT190.000.100.050.100.00-11328753.13%
AMD230421C001950002022-09-22 11:58AM EDT195.000.090.040.090.00-828053.32%
AMD230421C002000002022-09-22 10:44AM EDT200.000.090.060.090.00-21,91255.27%
AMD230421C002100002022-09-22 9:47AM EDT210.000.080.050.070.00-11,18656.06%
AMD230421C002200002022-09-23 12:39PM EDT220.000.040.010.06-0.02-33.33%131555.08%
AMD230421C002300002022-09-22 11:38AM EDT230.000.050.000.050.00-211,09755.08%
AMD230421C002400002022-09-23 12:41PM EDT240.000.040.030.060.00-1292,65659.77%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421P000250002022-09-23 11:52AM EDT25.000.320.290.34+0.05+18.52%914473.34%
AMD230421P000300002022-09-22 3:45PM EDT30.000.510.570.630.00-11,52869.53%
AMD230421P000350002022-09-12 11:23AM EDT35.000.451.001.050.00-3810166.06%
AMD230421P000400002022-09-23 1:31PM EDT40.001.691.591.65+0.29+20.71%4578662.82%
AMD230421P000450002022-09-23 3:03PM EDT45.002.632.442.51+0.48+22.33%13758760.28%
AMD230421P000500002022-09-23 3:25PM EDT50.003.703.503.65+0.57+18.21%14768757.74%
AMD230421P000550002022-09-23 3:57PM EDT55.004.994.905.05+0.54+12.13%1173,02755.40%
AMD230421P000600002022-09-23 3:42PM EDT60.006.706.656.85+0.39+6.18%502,88853.47%
AMD230421P000650002022-09-23 12:30PM EDT65.009.158.758.95+1.05+12.96%1392,35151.48%
AMD230421P000700002022-09-23 2:56PM EDT70.0011.9811.2511.45+1.83+18.03%1184,88050.25%
AMD230421P000750002022-09-23 3:46PM EDT75.0014.0014.1014.30+0.76+5.74%1924,01448.54%
AMD230421P000800002022-09-23 3:08PM EDT80.0017.8017.3017.65+1.37+8.34%102,30947.64%
AMD230421P000850002022-09-23 2:12PM EDT85.0021.7020.8521.15+1.80+9.05%215,78445.94%
AMD230421P000900002022-09-23 3:02PM EDT90.0025.6524.6525.05+2.21+9.43%155,58244.86%
AMD230421P000950002022-09-22 2:52PM EDT95.0027.6028.8029.100.00-1764,22343.16%
AMD230421P001000002022-09-22 12:04PM EDT100.0030.9533.1533.450.00-494,46142.03%
AMD230421P001050002022-09-23 2:20PM EDT105.0038.6537.5537.95+4.60+13.51%273,07340.65%
AMD230421P001100002022-09-23 3:03PM EDT110.0043.2542.0542.65+3.29+8.23%312,14139.99%
AMD230421P001150002022-09-23 12:37PM EDT115.0048.0047.0047.45+2.80+6.19%425,04939.55%
AMD230421P001200002022-09-23 12:39PM EDT120.0052.8151.0053.20+2.43+4.82%825,18452.03%
AMD230421P001250002022-09-23 11:56AM EDT125.0057.3156.3557.35+5.12+9.81%421,43842.24%
AMD230421P001300002022-09-23 3:11PM EDT130.0063.3060.7563.00+2.70+4.46%22710054.76%
AMD230421P001350002022-09-22 2:23PM EDT135.0065.8065.7568.250.00-125259.99%
AMD230421P001400002022-09-22 2:23PM EDT140.0069.9570.8573.100.00-125060.47%
AMD230421P001450002022-09-22 2:23PM EDT145.0074.8575.7578.000.00-7515061.30%
AMD230421P001500002022-08-26 10:02AM EDT150.0055.5081.0082.900.00-1061.91%
AMD230421P001550002022-08-25 1:09PM EDT155.0059.1085.9087.950.00-19064.48%
AMD230421P001600002022-09-22 10:10AM EDT160.0088.3090.9093.100.00-5568.31%
AMD230421P001650002022-08-12 10:34AM EDT165.0064.4578.0581.050.00-600.00%
AMD230421P001700002022-08-05 10:50AM EDT170.0067.1089.1591.250.00-300.00%
AMD230421P001750002022-08-05 11:00AM EDT175.0072.7593.3596.250.00-400.00%
AMD230421P001800002022-08-02 2:48PM EDT180.0080.9598.25100.350.00-200.00%
AMD230421P001850002022-01-24 2:07PM EDT185.0079.8077.2080.000.00-3330.00%
AMD230421P001900002022-03-07 10:43AM EDT190.0086.6586.6588.650.00-1001230.00%
AMD230421P001950002022-02-18 10:47AM EDT195.0086.7082.2085.800.00-2180.00%
AMD230421P002000002022-04-06 3:41PM EDT200.0097.50103.40105.800.00-1001720.00%
AMD230421P002100002021-12-13 1:13AM EDT210.0079.0581.5583.800.00--720.00%
AMD230421P002200002022-08-03 9:56AM EDT220.00122.05137.25140.000.00-100.00%
AMD230421P002400002022-08-29 9:43AM EDT240.00149.38170.70173.550.00-1064.84%