New Zealand markets open in 3 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.82+2.14 (+2.56%)
As of 03:57PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616C000250002023-02-07 11:36AM EST25.0059.2061.0561.50+0.25+0.42%150115.82%
AMD230616C000300002023-02-02 10:16AM EST30.0057.2556.2056.650.00-157105.42%
AMD230616C000350002023-02-01 11:40AM EST35.0046.5551.1551.700.00-712191.26%
AMD230616C000400002023-02-07 1:44PM EST40.0043.8046.4046.85-2.35-5.09%344884.13%
AMD230616C000450002023-02-01 10:34AM EST45.0040.3041.6542.15+3.00+8.04%19578.13%
AMD230616C000500002023-02-06 2:43PM EST50.0035.2436.9037.450.00-5570371.61%
AMD230616C000550002023-02-06 2:43PM EST55.0030.7232.3532.750.00-579565.99%
AMD230616C000600002023-02-07 3:29PM EST60.0028.0027.9528.35+1.65+6.26%245,12162.00%
AMD230616C000650002023-02-07 12:47PM EST65.0023.0023.8024.00+0.87+3.93%366,84758.11%
AMD230616C000700002023-02-07 3:26PM EST70.0019.5719.8520.05+1.42+7.82%128,49555.07%
AMD230616C000750002023-02-07 3:13PM EST75.0015.6816.2016.40+0.62+4.12%1813,42052.36%
AMD230616C000800002023-02-07 3:40PM EST80.0013.1713.1013.25+1.37+11.61%12216,04350.85%
AMD230616C000850002023-02-07 3:39PM EST85.0010.3010.3010.45+0.90+9.57%84611,22849.52%
AMD230616C000900002023-02-07 3:38PM EST90.007.968.008.10+0.81+11.33%1988,11248.19%
AMD230616C000950002023-02-07 3:19PM EST95.005.856.106.15+0.54+10.17%869,89247.02%
AMD230616C001000002023-02-07 3:40PM EST100.004.654.554.65+0.60+14.81%21916,37146.40%
AMD230616C001050002023-02-07 3:39PM EST105.003.453.403.45+0.46+15.38%816,83245.76%
AMD230616C001100002023-02-07 3:39PM EST110.002.552.512.54+0.32+14.35%14933,02145.31%
AMD230616C001150002023-02-07 3:28PM EST115.001.831.831.87+0.19+11.59%625,65245.09%
AMD230616C001200002023-02-07 3:29PM EST120.001.351.341.38+0.15+12.50%2985,32545.04%
AMD230616C001250002023-02-07 3:29PM EST125.000.990.981.00+0.09+10.00%743,72444.85%
AMD230616C001300002023-02-07 3:28PM EST130.000.720.730.75+0.07+10.77%165,03145.09%
AMD230616C001350002023-02-07 3:29PM EST135.000.540.530.56+0.05+10.20%153,50645.29%
AMD230616C001400002023-02-07 3:29PM EST140.000.410.400.41+0.03+7.89%122,99245.31%
AMD230616C001450002023-02-07 12:40PM EST145.000.270.310.320.00-311,39745.85%
AMD230616C001500002023-02-07 3:14PM EST150.000.220.220.24+0.01+4.76%1518,53446.00%
AMD230616C001550002023-02-07 3:14PM EST155.000.170.170.19+0.01+6.25%488946.53%
AMD230616C001600002023-02-07 3:41PM EST160.000.150.140.15-0.01-6.25%61,74246.97%
AMD230616C001650002023-02-06 1:20PM EST165.000.100.100.120.00-541,15547.46%
AMD230616C001700002023-02-03 2:56PM EST170.000.110.080.100.00-641,27248.15%
AMD230616C001750002023-02-03 10:36AM EST175.000.100.060.080.00-146648.54%
AMD230616C001800002023-02-06 12:27PM EST180.000.050.050.070.00-104,75349.41%
AMD230616C001850002023-02-07 1:00PM EST185.000.040.030.06-0.03-42.86%178450.00%
AMD230616C001900002023-02-07 12:42PM EST190.000.030.010.05-0.03-50.00%169050.59%
AMD230616C001950002023-02-02 3:26PM EST195.000.050.010.050.00-128951.95%
AMD230616C002000002023-02-06 9:44AM EST200.000.020.000.040.00-51,69052.15%
AMD230616C002100002023-02-03 1:14PM EST210.000.040.000.040.00-371,55751.17%
AMD230616C002200002023-02-03 2:29PM EST220.000.030.010.060.00-10539456.25%
AMD230616C002300002023-02-06 9:37AM EST230.000.020.000.060.00-10039857.81%
AMD230616C002400002023-02-06 9:31AM EST240.000.030.000.030.00-11,73056.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616P000250002023-02-07 11:15AM EST25.000.030.020.05-0.01-25.00%14,98780.47%
AMD230616P000300002023-02-07 9:57AM EST30.000.080.060.08+0.01+14.29%155,22075.00%
AMD230616P000350002023-02-07 9:30AM EST35.000.140.110.130.00-58,53769.34%
AMD230616P000400002023-02-07 2:52PM EST40.000.210.200.21-0.02-8.70%108,73764.84%
AMD230616P000450002023-02-07 2:45PM EST45.000.330.320.33-0.06-15.38%8479,81560.45%
AMD230616P000500002023-02-07 2:53PM EST50.000.550.510.53-0.06-9.84%313,11856.84%
AMD230616P000550002023-02-07 3:35PM EST55.000.830.820.85-0.16-16.16%25113,75453.93%
AMD230616P000600002023-02-07 3:17PM EST60.001.361.291.32-0.16-10.53%44429,50451.34%
AMD230616P000650002023-02-07 3:37PM EST65.002.001.962.01-0.35-14.89%23129,55549.22%
AMD230616P000700002023-02-07 3:33PM EST70.002.972.952.97-0.43-12.65%35820,73747.12%
AMD230616P000750002023-02-07 3:35PM EST75.004.334.254.35-0.56-11.45%38317,10745.73%
AMD230616P000800002023-02-07 3:39PM EST80.006.056.006.05-0.70-10.37%24114,25343.97%
AMD230616P000850002023-02-07 3:31PM EST85.008.258.158.30-0.90-9.84%44812,57842.93%
AMD230616P000900002023-02-07 3:38PM EST90.0010.9510.8510.95-1.00-8.37%658,32541.70%
AMD230616P000950002023-02-07 3:09PM EST95.0014.6513.8514.05-0.60-3.93%33,21640.56%
AMD230616P001000002023-02-07 11:26AM EST100.0019.2517.3017.55+1.55+8.76%13,25439.42%
AMD230616P001050002023-02-02 10:56AM EST105.0019.9821.1521.500.00-236138.83%
AMD230616P001100002023-02-07 1:44PM EST110.0028.0025.2525.70+0.81+2.98%439538.01%
AMD230616P001150002023-02-06 1:11PM EST115.0031.9629.7530.150.00-1837.33%
AMD230616P001200002023-01-12 1:56PM EST120.0048.6034.3534.700.00-36235.57%
AMD230616P001250002023-02-01 3:07PM EST125.0040.1639.1539.650.00-1138.01%
AMD230616P001300002023-01-27 9:46AM EST130.0055.6544.1044.650.00-2141.02%
AMD230616P001350002023-01-20 12:20PM EST135.0066.1048.9549.650.00-5043.85%
AMD230616P001400002023-01-09 3:49PM EST140.0072.7554.0054.650.00-5046.53%
AMD230616P001450002022-09-20 10:06AM EST145.0069.1084.2586.250.00-50197.80%
AMD230616P001500002023-02-07 12:43PM EST150.0066.4864.0064.50-8.61-11.47%1048.29%
AMD230616P001550002023-02-07 12:41PM EST155.0071.2569.0069.55-18.85-20.92%14051.76%
AMD230616P001600002022-11-22 9:55AM EST160.0087.1495.3097.100.00-10188.32%
AMD230616P001650002022-08-24 1:14PM EST165.0072.7097.2598.150.00-20174.32%
AMD230616P001700002022-09-01 8:50AM EST170.0088.14105.25107.200.00-100194.63%
AMD230616P001750002022-08-10 12:05PM EST175.0077.2089.2590.050.00-20062.31%
AMD230616P001800002022-08-04 11:13AM EST180.0076.7098.85101.000.00-30114.25%
AMD230616P001950002022-07-20 10:15AM EST195.00104.9597.5099.800.00-200.00%
AMD230616P002000002022-06-17 11:06AM EST200.00119.28116.60120.650.00-10114.43%
AMD230616P002200002022-04-26 10:11AM EST220.00135.55119.40123.550.00-100.00%
AMD230616P002300002022-04-05 8:38AM EST230.00121.130.000.000.00-110.00%
AMD230616P002400002022-08-29 1:31PM EST240.00151.15171.35173.000.00-40207.17%