New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.40+0.24 (+0.32%)
At close: 04:00PM EST
75.30 -0.10 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230721C000350002023-01-27 12:52PM EST35.0042.2041.4041.95-0.05-0.12%51584.35%
AMD230721C000400002023-01-26 11:28AM EST40.0036.1836.7537.400.00-11277.69%
AMD230721C000450002023-01-05 9:51AM EST45.0022.2532.2033.050.00-1272.29%
AMD230721C000500002023-01-27 11:44AM EST50.0028.6027.7528.40+2.21+8.37%25165.22%
AMD230721C000550002023-01-27 1:01PM EST55.0024.5023.7524.15+1.02+4.34%2919761.23%
AMD230721C000600002023-01-27 3:46PM EST60.0020.4519.8520.25+0.84+4.28%918957.57%
AMD230721C000650002023-01-27 2:48PM EST65.0017.3016.3516.65-0.03-0.17%489054.66%
AMD230721C000700002023-01-27 3:53PM EST70.0013.4013.2013.45+0.13+0.98%2585852.25%
AMD230721C000750002023-01-27 3:32PM EST75.0011.0510.4010.70+0.71+6.87%1632,27550.21%
AMD230721C000800002023-01-27 3:13PM EST80.008.648.158.40+0.49+6.01%441,38949.50%
AMD230721C000850002023-01-27 3:53PM EST85.006.366.206.50+0.19+3.08%561,21848.33%
AMD230721C000900002023-01-27 3:53PM EST90.004.854.704.90+0.25+5.43%491,55047.06%
AMD230721C000950002023-01-27 3:45PM EST95.003.713.503.65+0.31+9.12%531,32246.06%
AMD230721C001000002023-01-27 3:59PM EST100.002.642.592.70+0.11+4.35%472,47145.34%
AMD230721C001050002023-01-27 3:36PM EST105.002.091.902.00+0.27+14.84%441,02844.90%
AMD230721C001100002023-01-27 2:09PM EST110.001.551.401.48+0.19+13.97%22071244.62%
AMD230721C001150002023-01-27 3:20PM EST115.001.121.031.11+0.09+8.74%29332344.58%
AMD230721C001200002023-01-27 3:22PM EST120.000.830.750.83-0.02-2.35%1016144.56%
AMD230721C001250002023-01-27 12:53PM EST125.000.600.570.62+0.06+11.11%1118444.53%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230721P000350002023-01-27 2:20PM EST35.000.320.310.34-0.08-20.00%137962.40%
AMD230721P000400002023-01-25 9:30AM EST40.000.650.520.580.00-24,24358.59%
AMD230721P000450002023-01-27 3:29PM EST45.000.840.860.93-0.21-20.00%1668155.32%
AMD230721P000500002023-01-27 1:51PM EST50.001.351.371.43-0.12-8.16%211,37552.34%
AMD230721P000550002023-01-27 3:23PM EST55.002.032.112.19-0.05-2.40%2691650.29%
AMD230721P000600002023-01-27 3:01PM EST60.002.983.103.20-0.40-11.83%321,20247.88%
AMD230721P000650002023-01-27 1:44PM EST65.004.154.454.55-0.58-12.26%673,58345.73%
AMD230721P000700002023-01-27 3:53PM EST70.006.166.206.35-0.29-4.50%462,26144.08%
AMD230721P000750002023-01-27 2:25PM EST75.007.928.408.55-0.83-9.49%151,26742.40%
AMD230721P000800002023-01-27 12:17PM EST80.0010.8711.0511.20-0.43-3.81%438240.85%
AMD230721P000850002023-01-26 3:35PM EST85.0014.3514.0014.350.00-225639.67%
AMD230721P000900002023-01-27 2:35PM EST90.0017.0017.4517.85-1.05-5.82%43038.26%
AMD230721P000950002023-01-18 11:45AM EST95.0025.3521.3521.750.00-211837.07%
AMD230721P001000002023-01-27 2:35PM EST100.0024.9525.3525.90-3.05-10.89%42435.45%
AMD230721P001050002023-01-23 10:38AM EST105.0030.3029.8530.400.00-343334.66%
AMD230721P001100002023-01-24 2:16PM EST110.0036.0034.4035.050.00-3333.57%
AMD230721P001150002022-12-19 9:51AM EST115.0050.7844.2044.750.00-3071.28%
AMD230721P001200002022-12-20 1:26PM EST120.0054.5051.8052.150.00--088.99%
AMD230721P001250002022-11-18 9:53AM EST125.0050.6559.1059.850.00-10105.74%