New Zealand markets closed

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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616C000250002022-09-22 10:21AM EDT25.0048.3043.2045.550.00-31191.02%
AMD230616C000300002022-09-21 1:10PM EDT30.0048.1538.7540.650.00-72081.08%
AMD230616C000350002022-09-23 10:17AM EDT35.0035.3434.9536.05-3.26-8.45%61377.17%
AMD230616C000400002022-09-23 1:00PM EDT40.0031.0030.6531.80-2.00-6.06%1722371.39%
AMD230616C000450002022-09-23 10:50AM EDT45.0027.4627.1527.75-1.54-5.31%24968.74%
AMD230616C000500002022-09-23 1:43PM EDT50.0023.6023.4024.10-2.10-8.17%4336265.25%
AMD230616C000550002022-09-23 12:01PM EDT55.0020.3519.9020.85-1.73-7.84%216562.54%
AMD230616C000600002022-09-23 12:57PM EDT60.0017.5517.2517.65-1.70-8.83%412,67160.91%
AMD230616C000650002022-09-23 2:15PM EDT65.0014.3514.5515.05-1.65-10.31%2842559.34%
AMD230616C000700002022-09-23 3:58PM EDT70.0012.4012.2012.50-1.05-7.81%1842,92257.48%
AMD230616C000750002022-09-23 3:52PM EDT75.0010.4010.2010.45-0.95-8.37%3071,42156.36%
AMD230616C000800002022-09-23 2:21PM EDT80.008.528.408.65-0.79-8.49%4131,61355.14%
AMD230616C000850002022-09-23 3:50PM EDT85.006.906.857.15-1.11-13.86%1641,26054.11%
AMD230616C000900002022-09-23 3:59PM EDT90.005.725.605.85-0.58-9.21%1,3342,44853.26%
AMD230616C000950002022-09-23 3:46PM EDT95.004.754.554.80-0.35-6.86%2422,68752.59%
AMD230616C001000002022-09-23 3:55PM EDT100.003.803.703.85-0.35-8.43%6165,37951.83%
AMD230616C001050002022-09-23 3:47PM EDT105.003.173.003.20-0.19-5.65%2561,16951.54%
AMD230616C001100002022-09-23 3:53PM EDT110.002.522.432.58-0.40-13.70%1214,10751.04%
AMD230616C001150002022-09-23 3:45PM EDT115.002.132.002.10-0.08-3.62%4266,04450.81%
AMD230616C001200002022-09-23 3:53PM EDT120.001.691.601.71-0.21-11.05%644,26150.43%
AMD230616C001250002022-09-23 3:44PM EDT125.001.401.321.43-0.10-6.67%7363,53550.45%
AMD230616C001300002022-09-23 3:59PM EDT130.001.131.081.19-0.12-9.60%8312,98550.39%
AMD230616C001350002022-09-23 3:05PM EDT135.000.960.891.00-0.16-14.29%202,48050.42%
AMD230616C001400002022-09-23 2:02PM EDT140.000.780.710.85-0.10-11.36%182,65750.34%
AMD230616C001450002022-09-23 1:44PM EDT145.000.640.580.72-0.06-8.57%883450.34%
AMD230616C001500002022-09-23 3:49PM EDT150.000.550.500.58-0.06-9.84%427,26550.32%
AMD230616C001550002022-09-22 3:43PM EDT155.000.510.430.500.00-21,01050.59%
AMD230616C001600002022-09-23 3:49PM EDT160.000.400.360.43-0.07-14.89%121,92050.73%
AMD230616C001650002022-09-22 2:12PM EDT165.000.380.280.380.00-142950.68%
AMD230616C001700002022-09-23 2:40PM EDT170.000.300.260.33-0.21-41.18%276051.17%
AMD230616C001750002022-09-23 3:47PM EDT175.000.260.220.29-0.17-39.53%1028851.37%
AMD230616C001800002022-09-14 10:57AM EDT180.000.390.170.260.00-11,26951.37%
AMD230616C001850002022-09-22 9:47AM EDT185.000.250.160.230.00-2133851.81%
AMD230616C001900002022-09-06 3:39PM EDT190.000.150.140.21-0.28-65.12%665852.15%
AMD230616C001950002022-09-09 11:39AM EDT195.000.400.100.190.00-114952.00%
AMD230616C002000002022-09-22 12:05PM EDT200.000.150.090.160.00-161,08452.05%
AMD230616C002100002022-09-23 11:28AM EDT210.000.120.120.140.00-75146554.30%
AMD230616C002200002022-09-22 2:50PM EDT220.000.100.040.130.00-116853.42%
AMD230616C002300002022-09-13 12:42PM EDT230.000.110.020.110.00-719553.52%
AMD230616C002400002022-09-22 2:40PM EDT240.000.060.050.08-0.01-14.29%5083355.08%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616P000250002022-09-23 1:02PM EDT25.000.500.440.51+0.08+19.05%524070.46%
AMD230616P000300002022-09-23 2:22PM EDT30.000.900.820.88+0.17+23.29%2614866.92%
AMD230616P000350002022-09-23 12:42PM EDT35.001.481.331.45+0.25+20.33%76963.79%
AMD230616P000400002022-09-23 3:44PM EDT40.002.102.092.21+0.21+11.11%1,28558361.23%
AMD230616P000450002022-09-23 3:31PM EDT45.003.153.053.20+0.32+11.31%5741,69558.69%
AMD230616P000500002022-09-23 3:50PM EDT50.004.334.304.45+0.41+10.46%1,2505,32756.47%
AMD230616P000550002022-09-23 3:30PM EDT55.005.955.806.00+0.65+12.26%7985,10954.32%
AMD230616P000600002022-09-23 3:41PM EDT60.007.797.607.80+0.84+12.09%1,2565,90152.16%
AMD230616P000650002022-09-23 3:29PM EDT65.0010.059.8010.05+0.90+9.84%1,23713,04350.60%
AMD230616P000700002022-09-23 3:32PM EDT70.0012.5012.3012.55+1.05+9.17%2527,12849.43%
AMD230616P000750002022-09-23 3:51PM EDT75.0015.2015.1015.30+1.08+7.65%82611,89947.44%
AMD230616P000800002022-09-23 3:51PM EDT80.0018.5218.3018.60+1.37+7.99%2910,13546.55%
AMD230616P000850002022-09-23 3:08PM EDT85.0022.2521.8022.10+1.56+7.54%3311,85845.30%
AMD230616P000900002022-09-23 3:29PM EDT90.0026.0025.4525.80+1.90+7.88%82814,48343.76%
AMD230616P000950002022-09-23 10:00AM EDT95.0029.9029.4029.80+1.65+5.84%312,54542.52%
AMD230616P001000002022-09-23 11:36AM EDT100.0033.8433.6034.10+2.03+6.38%254,39041.87%
AMD230616P001050002022-09-23 2:10PM EDT105.0038.8237.6538.45+2.55+7.03%384140.42%
AMD230616P001100002022-09-23 3:12PM EDT110.0043.2542.5043.00+2.86+7.08%15274439.31%
AMD230616P001150002022-09-23 10:16AM EDT115.0047.4047.0547.85+2.30+5.10%335240.30%
AMD230616P001200002022-09-23 12:53PM EDT120.0052.6951.6552.85+3.05+6.14%260642.65%
AMD230616P001250002022-09-22 3:04PM EDT125.0055.3556.1558.100.00-235847.56%
AMD230616P001300002022-09-23 3:36PM EDT130.0062.3561.1563.05+4.70+8.15%23340549.19%
AMD230616P001350002022-09-23 9:32AM EDT135.0066.4066.2568.15+1.20+1.84%1152.30%
AMD230616P001400002022-09-21 10:47AM EDT140.0063.7570.9573.300.00-61055.79%
AMD230616P001450002022-09-20 11:06AM EDT145.0069.1075.7578.550.00-5060.07%
AMD230616P001500002022-09-23 3:36PM EDT150.0082.2581.4583.10+1.50+1.86%2001,00557.37%
AMD230616P001550002022-09-07 1:32PM EDT155.0076.3586.1588.350.00-250361.74%
AMD230616P001600002022-09-02 11:55AM EDT160.0077.1091.3593.300.00-1162.89%
AMD230616P001650002022-08-24 2:14PM EDT165.0072.7097.2598.150.00-2057.01%
AMD230616P001700002022-09-01 9:50AM EDT170.0088.14101.05103.450.00-10067.59%
AMD230616P001750002022-08-10 1:05PM EDT175.0077.2089.2590.050.00-2000.00%
AMD230616P001800002022-08-04 12:13PM EDT180.0076.7098.85101.000.00-300.00%
AMD230616P001950002022-07-20 11:15AM EDT195.00104.9597.5099.800.00-200.00%
AMD230616P002000002022-06-17 12:06PM EDT200.00119.28116.60120.650.00-100.00%
AMD230616P002200002022-04-26 11:11AM EDT220.00135.55119.40123.550.00-100.00%
AMD230616P002300002022-04-05 9:38AM EDT230.00121.130.000.000.00-110.00%
AMD230616P002400002022-08-29 2:31PM EDT240.00151.15170.65173.200.00-4081.74%