New Zealand markets open in 2 hours 13 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.83-5.33 (-6.18%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421C000250002022-05-25 9:51AM EDT25.0065.9861.5563.350.00-717160.52%
AMD230421C000400002022-06-03 10:44AM EDT40.0068.4043.4044.200.00-2275.77%
AMD230421C000450002022-06-13 9:38AM EDT45.0050.0039.2040.000.00-12171.64%
AMD230421C000500002022-06-17 3:23PM EDT50.0036.5035.3035.900.00-623268.29%
AMD230421C000550002022-06-16 10:26AM EDT55.0032.4031.6532.10-2.95-8.35%15565.82%
AMD230421C000600002022-06-28 9:55AM EDT60.0032.2028.1028.60-0.35-1.08%180463.54%
AMD230421C000650002022-06-22 3:38PM EDT65.0027.5024.8025.350.00-193761.58%
AMD230421C000700002022-06-28 1:53PM EDT70.0022.0021.8022.15-4.50-16.98%2622059.57%
AMD230421C000750002022-06-28 1:06PM EDT75.0019.4019.1019.45-2.10-9.77%120958.33%
AMD230421C000800002022-06-28 2:39PM EDT80.0016.5516.6517.00-4.45-21.19%3771657.21%
AMD230421C000850002022-06-24 3:39PM EDT85.0016.5014.3514.80-1.22-6.88%21,41256.05%
AMD230421C000900002022-06-28 1:08PM EDT90.0012.7512.6012.75-3.20-20.06%401,77355.38%
AMD230421C000950002022-06-28 3:19PM EDT95.0010.8710.8011.00-2.73-20.07%185554.47%
AMD230421C001000002022-06-28 2:39PM EDT100.009.139.259.40-2.59-22.10%532,89853.61%
AMD230421C001050002022-06-28 2:13PM EDT105.007.857.908.10-2.27-22.43%51,41953.02%
AMD230421C001100002022-06-28 3:27PM EDT110.006.836.706.90-1.87-21.49%231,72352.31%
AMD230421C001150002022-06-27 3:30PM EDT115.007.655.705.900.00-3621,37351.82%
AMD230421C001200002022-06-28 11:50AM EDT120.005.054.955.10-1.45-22.31%26,48251.73%
AMD230421C001250002022-06-28 11:52AM EDT125.004.254.204.35-0.95-18.27%1032,21951.31%
AMD230421C001300002022-06-28 3:12PM EDT130.003.653.603.70-0.87-19.25%162,81351.01%
AMD230421C001350002022-06-24 2:51PM EDT135.004.053.053.200.00-62,20150.79%
AMD230421C001400002022-06-28 3:23PM EDT140.002.702.622.76-0.80-22.86%82,31850.68%
AMD230421C001450002022-06-28 11:08AM EDT145.002.402.242.39-0.45-15.79%11,06650.57%
AMD230421C001500002022-06-28 12:14PM EDT150.002.001.922.07-0.51-20.32%217,23650.49%
AMD230421C001550002022-06-24 2:01PM EDT155.002.201.651.800.00-201,19850.44%
AMD230421C001600002022-06-27 2:31PM EDT160.001.941.431.550.00-21,15250.38%
AMD230421C001650002022-06-24 3:43PM EDT165.001.651.241.360.00-429950.43%
AMD230421C001700002022-06-24 3:09PM EDT170.001.251.081.18-0.25-16.67%576850.42%
AMD230421C001750002022-06-28 2:03PM EDT175.000.950.941.03-0.40-29.63%838050.44%
AMD230421C001800002022-06-28 12:35PM EDT180.000.840.820.91-0.09-9.68%11088550.51%
AMD230421C001850002022-06-23 9:30AM EDT185.001.050.700.800.00-11,73650.46%
AMD230421C001900002022-06-23 9:53AM EDT190.000.710.610.71-0.05-6.58%126350.54%
AMD230421C001950002022-06-16 3:07PM EDT195.000.930.530.670.00-119950.88%
AMD230421C002000002022-06-28 3:04PM EDT200.000.520.490.58-0.20-27.78%422,13751.03%
AMD230421C002100002022-06-28 2:44PM EDT210.000.430.360.49-0.14-24.56%211,17451.27%
AMD230421C002200002022-06-28 2:55PM EDT220.000.350.300.39-0.12-25.53%318751.61%
AMD230421C002300002022-06-24 2:05PM EDT230.000.360.220.350.00-41,03252.00%
AMD230421C002400002022-06-28 1:41PM EDT240.000.230.180.25-0.09-28.12%1312,23151.76%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421P000250002022-06-28 12:18PM EDT25.000.320.290.36+0.08+33.33%213969.48%
AMD230421P000300002022-06-16 10:01AM EDT30.000.710.570.660.00-510667.04%
AMD230421P000350002022-06-16 3:17PM EDT35.001.280.981.090.00-51764.77%
AMD230421P000400002022-06-21 9:34AM EDT40.001.511.531.650.00-1762.45%
AMD230421P000450002022-06-22 10:26AM EDT45.001.992.272.370.00-1736160.38%
AMD230421P000500002022-06-28 11:50AM EDT50.003.203.203.300.00-330158.51%
AMD230421P000550002022-06-28 3:22PM EDT55.004.454.304.45+0.85+23.61%1251256.65%
AMD230421P000600002022-06-28 3:32PM EDT60.005.755.705.80+1.08+23.13%61,35855.04%
AMD230421P000650002022-06-28 11:19AM EDT65.006.907.357.45+0.60+9.52%170453.65%
AMD230421P000700002022-06-28 2:04PM EDT70.009.259.159.35+0.65+7.56%131,89052.09%
AMD230421P000750002022-06-28 11:39AM EDT75.0011.2011.4011.50+1.62+16.91%133,51050.95%
AMD230421P000800002022-06-28 2:13PM EDT80.0014.0013.8013.95+2.10+17.65%111,38349.98%
AMD230421P000850002022-06-28 10:31AM EDT85.0015.0516.4516.65+0.80+5.61%3013,88848.83%
AMD230421P000900002022-06-28 2:05PM EDT90.0019.5319.4019.60+0.18+0.93%14,46947.72%
AMD230421P000950002022-06-24 12:51PM EDT95.0019.6022.6022.800.00-13,17946.66%
AMD230421P001000002022-06-23 11:30AM EDT100.0025.7526.0526.40+0.53+2.10%343,95746.23%
AMD230421P001050002022-06-28 11:49AM EDT105.0029.5029.7030.00+3.40+13.03%12,75145.08%
AMD230421P001100002022-06-23 3:03PM EDT110.0033.1533.5033.700.00-12,03143.54%
AMD230421P001150002022-06-28 11:17AM EDT115.0036.4537.6538.00+3.01+9.00%14,94343.76%
AMD230421P001200002022-06-24 1:59PM EDT120.0037.8541.6542.050.00-15,05042.24%
AMD230421P001250002022-06-27 3:03PM EDT125.0041.8045.9546.450.00-301,90041.71%
AMD230421P001300002022-06-24 3:49PM EDT130.0046.2550.4550.950.00-275741.13%
AMD230421P001350002022-06-24 11:58AM EDT135.0050.6754.9555.400.00-168539.49%
AMD230421P001400002022-06-24 12:22PM EDT140.0055.2559.6560.150.00-121639.40%
AMD230421P001450002022-05-16 12:35PM EDT145.0053.6056.0558.250.00-74120.00%
AMD230421P001500002022-06-23 11:54AM EDT150.0068.6469.1569.700.00-1059938.16%
AMD230421P001550002022-06-23 3:59PM EDT155.0072.9073.9574.450.00-35835.84%
AMD230421P001600002022-06-16 2:49PM EDT160.0079.4878.6579.600.00-253139.80%
AMD230421P001650002022-05-10 12:08PM EDT165.0079.5866.1568.900.00-12510.00%
AMD230421P001700002022-05-12 1:33PM EDT170.0085.3574.7077.100.00-5350.00%
AMD230421P001750002022-04-11 2:23PM EDT175.0079.2586.2588.700.00-1400.00%
AMD230421P001800002022-06-21 9:37AM EDT180.0095.7098.7099.800.00-853447.95%
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%
AMD230421P002200002022-03-31 3:35PM EDT220.00111.00132.30136.500.00-50550.00%
AMD230421P002400002022-06-14 11:28AM EDT240.00152.70157.00161.500.00-2077.06%