New Zealand markets close in 5 hours 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.91+2.23 (+2.66%)
At close: 04:00PM EST
85.67 -0.24 (-0.28%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421C000250002023-01-26 9:37AM EST25.0052.2060.9561.500.00-1519143.95%
AMD230421C000300002023-01-20 9:57AM EST30.0038.6855.8556.700.00-56144127.05%
AMD230421C000350002023-02-06 3:59PM EST35.0049.1550.9051.700.00-168111.23%
AMD230421C000400002023-02-01 10:38AM EST40.0041.7046.0046.800.00-4298100.54%
AMD230421C000450002023-02-03 3:58PM EST45.0041.6941.1041.950.00-530091.02%
AMD230421C000500002023-02-07 1:43PM EST50.0033.8336.3036.80-1.09-3.12%366378.91%
AMD230421C000550002023-02-06 9:35AM EST55.0031.5031.5031.950.00-175171.14%
AMD230421C000600002023-02-07 10:22AM EST60.0024.6626.8027.30-1.34-5.15%22,30465.50%
AMD230421C000650002023-02-07 2:25PM EST65.0021.1522.2522.75+0.75+3.68%63,43860.23%
AMD230421C000700002023-02-07 3:58PM EST70.0018.1517.9518.30+1.59+9.60%504,97855.24%
AMD230421C000750002023-02-07 3:56PM EST75.0014.1714.0014.30+1.77+14.27%5510,10851.81%
AMD230421C000800002023-02-07 3:53PM EST80.0010.8210.6010.75+1.62+17.61%26821,41449.94%
AMD230421C000850002023-02-07 3:52PM EST85.007.857.707.80+1.31+20.03%1,91712,06947.88%
AMD230421C000900002023-02-07 3:56PM EST90.005.355.305.40+0.85+18.89%1,36012,31146.06%
AMD230421C000950002023-02-07 3:56PM EST95.003.543.553.65+0.64+22.07%7446,49545.13%
AMD230421C001000002023-02-07 3:56PM EST100.002.332.332.38+0.42+21.99%1,77820,01444.37%
AMD230421C001050002023-02-07 3:59PM EST105.001.521.471.54+0.32+26.67%8204,30844.14%
AMD230421C001100002023-02-07 3:59PM EST110.000.960.960.97+0.19+24.68%4744,30643.92%
AMD230421C001150002023-02-07 2:57PM EST115.000.520.600.65+0.04+8.33%962,95544.61%
AMD230421C001200002023-02-07 2:28PM EST120.000.320.390.430.00-575,58645.12%
AMD230421C001250002023-02-07 1:55PM EST125.000.200.250.29-0.03-13.04%373,17545.80%
AMD230421C001300002023-02-07 3:25PM EST130.000.170.170.19+0.02+13.33%694,06446.19%
AMD230421C001350002023-02-07 2:34PM EST135.000.110.120.14-0.10-47.62%22,39247.36%
AMD230421C001400002023-02-07 3:48PM EST140.000.090.080.10+0.01+12.50%1392,71448.24%
AMD230421C001450002023-02-07 1:56PM EST145.000.050.060.08-0.02-28.57%621,15749.61%
AMD230421C001500002023-02-07 3:36PM EST150.000.060.040.06+0.02+50.00%67,83950.59%
AMD230421C001550002023-02-06 1:14PM EST155.000.040.030.050.00-11,43250.78%
AMD230421C001600002023-02-07 9:59AM EST160.000.030.020.04-0.02-40.00%11,98351.56%
AMD230421C001650002023-02-06 1:35PM EST165.000.020.020.040.00-180053.52%
AMD230421C001700002023-02-07 3:39PM EST170.000.020.010.030.00-280553.52%
AMD230421C001750002023-02-03 3:36PM EST175.000.030.000.030.00-152153.91%
AMD230421C001800002023-02-02 11:22AM EST180.000.020.010.020.00-11,63256.25%
AMD230421C001850002023-02-07 11:51AM EST185.000.010.010.02-0.01-50.00%41,98357.81%
AMD230421C001900002023-01-31 10:44AM EST190.000.010.000.030.00-11257159.38%
AMD230421C001950002023-02-01 1:23PM EST195.000.010.000.030.00-5041460.94%
AMD230421C002000002023-02-02 2:07PM EST200.000.020.000.030.00-862,02363.28%
AMD230421C002100002023-02-02 12:51PM EST210.000.010.000.020.00-21,07564.06%
AMD230421C002200002023-02-07 10:58AM EST220.000.020.000.05+0.01+100.00%1454072.27%
AMD230421C002300002023-02-03 10:35AM EST230.000.010.000.020.00-1001,48769.53%
AMD230421C002400002023-02-07 9:31AM EST240.000.010.000.020.00-1,0028,57371.88%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421P000250002023-02-02 10:41AM EST25.000.010.000.040.00-37,410100.78%
AMD230421P000300002023-02-06 1:20PM EST30.000.020.000.040.00-1046,08485.94%
AMD230421P000350002023-02-07 11:51AM EST35.000.040.010.050.00-420,54377.34%
AMD230421P000400002023-02-06 9:30AM EST40.000.080.040.070.00-19,16371.48%
AMD230421P000450002023-02-07 3:52PM EST45.000.090.100.11-0.02-18.18%204,90166.80%
AMD230421P000500002023-02-07 3:58PM EST50.000.170.150.17-0.02-10.53%425,55960.74%
AMD230421P000550002023-02-07 3:53PM EST55.000.280.270.29-0.06-17.65%657,15256.54%
AMD230421P000600002023-02-07 3:53PM EST60.000.480.460.50-0.12-20.00%33516,64752.64%
AMD230421P000650002023-02-07 3:58PM EST65.000.850.850.89-0.21-19.81%2879,13950.05%
AMD230421P000700002023-02-07 3:59PM EST70.001.491.481.50-0.36-19.46%22111,11947.61%
AMD230421P000750002023-02-07 3:58PM EST75.002.462.462.50-0.59-19.34%1366,34045.56%
AMD230421P000800002023-02-07 3:59PM EST80.003.933.904.00-0.82-17.26%2707,97643.95%
AMD230421P000850002023-02-07 3:59PM EST85.005.955.956.05-1.15-16.20%1,1488,16742.38%
AMD230421P000900002023-02-07 3:19PM EST90.009.058.608.70-0.91-9.14%966,94740.89%
AMD230421P000950002023-02-07 1:02PM EST95.0012.5011.8011.95-0.25-1.96%35,13439.51%
AMD230421P001000002023-02-07 12:44PM EST100.0017.2115.4015.90-0.34-1.94%294039.64%
AMD230421P001050002023-02-06 1:29PM EST105.0022.1719.6020.100.00-1010638.57%
AMD230421P001100002023-02-06 1:11PM EST110.0026.7324.1024.650.00-13338.18%
AMD230421P001150002023-01-27 10:04AM EST115.0039.7028.9029.450.00-24239.26%
AMD230421P001200002022-11-08 2:33PM EST120.0057.4049.3049.850.00-1739164.37%
AMD230421P001250002023-01-09 2:40PM EST125.0056.6038.7039.450.00-1147.71%
AMD230421P001300002023-02-01 2:49PM EST130.0045.5543.6544.450.00-21051.56%
AMD230421P001350002023-01-19 9:48AM EST135.0066.2548.9049.350.00-5052.25%
AMD230421P001400002022-10-04 1:11PM EST140.0072.0578.9579.700.00-50251.29%
AMD230421P001450002022-11-23 3:31PM EST145.0068.6279.9581.000.00-6200231.35%
AMD230421P001500002023-02-06 1:55PM EST150.0066.2863.6564.450.00-1065.09%
AMD230421P001550002022-08-25 12:09PM EST155.0059.1085.9087.950.00-190217.74%
AMD230421P001600002022-09-22 9:10AM EST160.0088.30100.30102.200.00-50282.73%
AMD230421P001650002022-08-12 9:34AM EST165.0064.4578.0581.050.00-6076.76%
AMD230421P001700002022-08-05 9:50AM EST170.0067.1089.1591.250.00-30147.41%
AMD230421P001750002022-08-05 10:00AM EST175.0072.7593.3596.250.00-40147.57%
AMD230421P001800002022-08-02 1:48PM EST180.0080.9598.25100.350.00-20146.56%
AMD230421P001850002022-01-24 1:07PM EST185.0079.8077.2080.000.00-3330.00%
AMD230421P001900002023-02-02 10:42AM EST190.00102.24103.30104.900.00-1059.38%
AMD230421P001950002022-02-18 9:47AM EST195.0086.7082.2085.800.00-2180.00%
AMD230421P002000002022-04-06 2:41PM EST200.0097.50103.40105.800.00-1001720.00%
AMD230421P002100002022-10-06 12:59PM EST210.00141.15147.30148.550.00-300296.36%
AMD230421P002200002022-08-03 8:56AM EST220.00122.05137.25140.000.00-10162.74%
AMD230421P002400002022-08-29 8:43AM EST240.00149.380.000.000.00-100.00%