New Zealand markets open in 3 hours 56 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.93-5.23 (-6.07%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616C000250002022-06-22 2:15PM EDT25.0061.4557.1058.050.00-2390.55%
AMD230616C000350002022-06-16 10:32AM EDT35.0051.6848.2049.200.00--178.44%
AMD230616C000400002022-06-21 9:45AM EDT40.0045.0044.1044.65-2.00-4.26%219573.34%
AMD230616C000450002022-06-28 12:16PM EDT45.0040.3940.0040.75-5.11-11.23%102770.24%
AMD230616C000500002022-06-23 3:33PM EDT50.0037.7836.2036.750.00-18167.09%
AMD230616C000550002022-06-14 3:03PM EDT55.0038.3532.6533.250.00-11365.23%
AMD230616C000600002022-06-28 10:46AM EDT60.0031.0029.2529.75-3.30-9.62%15062.94%
AMD230616C000650002022-06-28 12:58PM EDT65.0026.8226.0526.55-0.98-3.53%35561.04%
AMD230616C000700002022-06-24 12:13PM EDT70.0027.2523.3523.600.00-1225559.86%
AMD230616C000750002022-06-28 1:36PM EDT75.0020.6020.6020.95-4.15-16.77%2134258.44%
AMD230616C000800002022-06-28 1:44PM EDT80.0018.3718.2518.55-3.62-16.46%2843057.47%
AMD230616C000850002022-06-28 1:44PM EDT85.0016.1416.0516.35-3.41-17.44%1325556.44%
AMD230616C000900002022-06-28 1:10PM EDT90.0014.0514.0514.35-3.15-18.31%5785455.46%
AMD230616C000950002022-06-28 1:41PM EDT95.0012.4012.2512.50-3.30-21.02%161,60954.48%
AMD230616C001000002022-06-28 1:48PM EDT100.0010.9010.7010.90-2.50-18.66%421,91253.75%
AMD230616C001050002022-06-28 12:42PM EDT105.009.609.309.65-2.15-18.30%240753.33%
AMD230616C001100002022-06-28 12:10PM EDT110.008.258.108.45-2.00-19.51%53,36952.85%
AMD230616C001150002022-06-28 1:31PM EDT115.007.147.057.35-2.01-21.97%161,88452.36%
AMD230616C001200002022-06-28 12:22PM EDT120.006.356.106.35-1.45-18.59%202,23551.79%
AMD230616C001250002022-06-28 1:43PM EDT125.005.475.355.50-1.43-20.72%231,31451.47%
AMD230616C001300002022-06-28 1:41PM EDT130.004.754.654.85-1.25-20.83%22,31951.27%
AMD230616C001350002022-06-28 1:35PM EDT135.004.104.054.25-1.15-21.90%536451.06%
AMD230616C001400002022-06-28 1:30PM EDT140.003.643.553.70-1.16-24.17%21,68050.85%
AMD230616C001450002022-06-27 3:26PM EDT145.003.453.053.20-0.65-15.85%144050.46%
AMD230616C001500002022-06-28 12:55PM EDT150.002.752.662.82-0.70-20.29%686,47750.35%
AMD230616C001550002022-06-23 2:44PM EDT155.002.502.282.490.00-122950.15%
AMD230616C001600002022-06-28 1:17PM EDT160.002.102.012.18-0.75-26.32%435650.07%
AMD230616C001650002022-06-28 1:14PM EDT165.001.821.781.91-0.58-24.17%423650.02%
AMD230616C001700002022-06-27 11:27AM EDT170.002.271.561.700.00-1018950.00%
AMD230616C001750002022-06-28 9:34AM EDT175.001.871.371.52-0.12-6.03%16750.02%
AMD230616C001800002022-06-28 12:47PM EDT180.001.311.211.34-0.47-26.40%317350.49%
AMD230616C001850002022-06-27 11:24AM EDT185.001.581.061.210.00-126150.01%
AMD230616C001900002022-06-27 11:24AM EDT190.001.400.931.080.00-1844850.68%
AMD230616C001950002022-06-28 12:47PM EDT195.000.900.820.97-0.33-26.83%27950.00%
AMD230616C002000002022-06-28 12:02PM EDT200.000.820.770.86-0.32-28.07%541450.22%
AMD230616C002100002022-06-22 10:46AM EDT210.000.970.590.740.00-17250.44%
AMD230616C002200002022-06-21 11:58AM EDT220.000.690.470.630.00-22650.73%
AMD230616C002300002022-06-21 1:52PM EDT230.000.610.390.530.00-107951.03%
AMD230616C002400002022-06-23 10:04AM EDT240.000.430.320.43-0.02-4.44%219851.12%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616P000250002022-06-14 10:48AM EDT25.000.540.400.510.00-214067.82%
AMD230616P000300002022-06-28 10:54AM EDT30.000.750.750.88-0.63-45.65%1865.38%
AMD230616P000350002022-06-28 12:16PM EDT35.001.251.221.34+0.20+19.05%1462.72%
AMD230616P000400002022-06-23 10:58AM EDT40.001.771.881.970.00-120560.62%
AMD230616P000450002022-06-28 1:22PM EDT45.002.782.682.77+0.21+8.17%1,01018858.53%
AMD230616P000500002022-06-24 1:53PM EDT50.003.153.653.800.00-417756.67%
AMD230616P000550002022-06-28 1:37PM EDT55.005.004.855.05+0.80+19.05%22,47855.03%
AMD230616P000600002022-06-28 1:47PM EDT60.006.456.356.45+0.95+17.27%131,49053.49%
AMD230616P000650002022-06-28 11:54AM EDT65.008.098.058.25+1.09+15.57%237,71452.31%
AMD230616P000700002022-06-28 11:26AM EDT70.009.8510.0010.20+1.20+13.87%22,10151.00%
AMD230616P000750002022-06-28 1:22PM EDT75.0012.3512.2012.45+1.90+18.18%3343,59950.27%
AMD230616P000800002022-06-28 11:57AM EDT80.0014.7314.6514.95+2.14+17.00%12,75849.24%
AMD230616P000850002022-06-27 2:57PM EDT85.0015.0517.4017.700.00-4035,63548.27%
AMD230616P000900002022-06-28 1:29PM EDT90.0020.5320.4020.70+2.53+14.06%1210,42147.40%
AMD230616P000950002022-06-28 1:23PM EDT95.0023.8023.5523.85+3.10+14.98%444446.32%
AMD230616P001000002022-06-28 10:41AM EDT100.0025.4026.9027.35+1.70+7.17%13,41045.72%
AMD230616P001050002022-06-27 9:56AM EDT105.0027.4530.5030.950.00-369644.82%
AMD230616P001100002022-06-27 9:49AM EDT110.0031.3434.3034.700.00-258043.84%
AMD230616P001150002022-06-22 2:08PM EDT115.0035.8038.3038.600.00-710642.78%
AMD230616P001200002022-06-28 12:36PM EDT120.0042.1542.4042.70-1.50-3.44%136841.90%
AMD230616P001250002022-06-17 12:06PM EDT125.0048.1046.5046.950.00-418741.05%
AMD230616P001300002022-06-27 12:03PM EDT130.0046.3050.8051.300.00-14640.10%
AMD230616P001350002022-06-23 2:07PM EDT135.0055.6055.3055.900.00-12039.93%
AMD230616P001400002022-06-21 11:41AM EDT140.0056.3559.9561.700.00-15446.19%
AMD230616P001450002022-06-01 2:46PM EDT145.0049.5064.6065.050.00-1437.74%
AMD230616P001500002022-06-24 2:00PM EDT150.0064.8369.2069.700.00-11,49636.06%
AMD230616P001550002022-06-28 10:02AM EDT155.0070.5074.0074.55+0.20+0.28%2024335.74%
AMD230616P001600002022-06-22 10:07AM EDT160.0075.8778.8579.350.00-395134.08%
AMD230616P001650002022-05-23 1:59PM EDT165.0073.0479.0084.000.00--10.00%
AMD230616P001700002022-06-28 10:33AM EDT170.0086.5088.5589.35+19.70+29.49%1336.50%
AMD230616P001800002022-06-21 12:04PM EDT180.0095.7597.8099.600.00--142.65%
AMD230616P001950002022-06-17 12:06PM EDT195.00114.32112.05115.850.00-1057.54%
AMD230616P002000002022-06-17 12:06PM EDT200.00119.28117.20120.750.00-1057.97%
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%