New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.67-2.80 (-3.66%)
At close: 04:00PM EDT
73.40 -0.27 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119C000250002022-07-01 2:50PM EDT25.0051.9949.0053.50-1.84-3.42%242377.88%
AMD240119C000300002022-07-01 3:06PM EDT30.0047.5646.1549.05-3.09-6.10%4876.84%
AMD240119C000350002022-07-01 3:06PM EDT35.0043.4841.0045.50-3.57-7.59%12470.00%
AMD240119C000400002022-07-01 3:29PM EDT40.0039.8039.4540.60-2.59-6.11%2974869.67%
AMD240119C000450002022-07-01 10:35AM EDT45.0035.7535.5537.90-2.72-7.07%217867.85%
AMD240119C000500002022-07-01 3:53PM EDT50.0032.8532.3533.70-2.95-8.24%1881,59163.78%
AMD240119C000550002022-07-01 3:38PM EDT55.0029.8529.3030.85-3.10-9.41%1322662.35%
AMD240119C000600002022-07-01 2:44PM EDT60.0027.4226.8527.55-3.08-10.10%2095660.62%
AMD240119C000650002022-07-01 2:36PM EDT65.0025.0024.2025.05-1.80-6.72%1020159.38%
AMD240119C000700002022-07-01 3:59PM EDT70.0022.4522.1022.45-2.10-8.55%3291,78958.34%
AMD240119C000750002022-07-01 3:53PM EDT75.0020.2019.7020.20-1.93-8.72%34582156.92%
AMD240119C000800002022-07-01 3:58PM EDT80.0017.8917.7018.00-2.56-12.52%3373,50555.73%
AMD240119C000850002022-07-01 3:38PM EDT85.0016.2015.9016.25-1.66-9.29%2082,70655.04%
AMD240119C000900002022-07-01 3:47PM EDT90.0014.5514.2514.85-1.55-9.63%3954,40154.65%
AMD240119C000950002022-07-01 3:47PM EDT95.0013.2012.7513.20-1.30-8.97%762,19953.76%
AMD240119C001000002022-07-01 4:35PM EDT100.0011.6011.5012.00-1.45-11.11%1,45613,76453.50%
AMD240119C001050002022-07-01 3:30PM EDT105.0010.3010.2010.75-1.55-13.08%1502,97252.78%
AMD240119C001100002022-07-01 3:54PM EDT110.009.309.209.60-1.45-13.49%3013,28752.33%
AMD240119C001150002022-07-01 2:48PM EDT115.008.638.208.65-0.94-9.82%294,22651.89%
AMD240119C001200002022-07-01 3:46PM EDT120.007.557.357.70-1.05-12.21%35610,02351.42%
AMD240119C001250002022-07-01 3:54PM EDT125.006.806.607.05-1.00-12.82%1052,82651.30%
AMD240119C001300002022-07-01 3:53PM EDT130.006.005.906.35-1.25-17.24%926,00050.98%
AMD240119C001350002022-07-01 3:36PM EDT135.005.555.155.95-1.00-15.27%612,63350.84%
AMD240119C001400002022-07-01 3:52PM EDT140.005.004.855.20-0.75-13.04%4024,50950.70%
AMD240119C001450002022-07-01 12:48PM EDT145.004.554.304.75-0.70-13.33%241,10450.46%
AMD240119C001500002022-07-01 3:53PM EDT150.004.004.054.30-0.79-16.49%18215,21550.62%
AMD240119C001550002022-07-01 3:21PM EDT155.003.653.503.95-0.73-16.67%751,48250.24%
AMD240119C001600002022-07-01 3:36PM EDT160.003.403.153.55-0.75-18.07%393,46750.00%
AMD240119C001650002022-07-01 1:20PM EDT165.003.052.543.30-0.62-16.89%411,64951.02%
AMD240119C001700002022-07-01 12:57PM EDT170.002.782.383.00-0.62-18.24%931,35150.88%
AMD240119C001750002022-07-01 10:56AM EDT175.002.572.212.96-0.82-24.19%451,14150.06%
AMD240119C001800002022-07-01 12:39PM EDT180.002.302.142.80-0.80-25.81%382,76850.55%
AMD240119C001850002022-06-29 3:18PM EDT185.002.681.842.350.00-24,30150.96%
AMD240119C001900002022-06-30 2:07PM EDT190.002.591.772.300.00-244750.24%
AMD240119C001950002022-07-01 11:26AM EDT195.001.861.552.01-0.34-15.45%250251.04%
AMD240119C002000002022-07-01 3:51PM EDT200.001.651.601.75-0.41-19.90%1115,13250.39%
AMD240119C002100002022-07-01 3:55PM EDT210.001.451.271.58-0.34-18.99%752151.00%
AMD240119C002200002022-07-01 11:34AM EDT220.001.351.101.45-0.30-18.18%449150.42%
AMD240119C002300002022-07-01 1:10PM EDT230.000.980.821.30-0.32-24.62%1171350.15%
AMD240119C002400002022-07-01 3:53PM EDT240.000.940.901.00-0.24-20.34%31,13450.53%
AMD240119C002500002022-07-01 3:55PM EDT250.000.800.710.96-0.15-15.79%71,89950.68%
AMD240119C002600002022-07-01 9:30AM EDT260.001.000.550.950.00-111251.00%
AMD240119C002700002022-07-01 11:31AM EDT270.000.640.550.95-0.22-25.58%226352.15%
AMD240119C002800002022-07-01 10:21AM EDT280.000.630.500.79-0.12-16.00%256352.00%
AMD240119C002900002022-07-01 11:23AM EDT290.000.560.500.79-0.40-41.67%622653.03%
AMD240119C003000002022-07-01 3:43PM EDT300.000.480.400.50-0.15-23.81%3305,44951.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119P000250002022-07-01 3:20PM EDT25.001.221.031.31+0.12+10.91%1130162.18%
AMD240119P000300002022-07-01 2:34PM EDT30.001.551.682.00-0.20-11.43%95559.67%
AMD240119P000350002022-07-01 3:48PM EDT35.002.792.533.05+0.34+13.88%12658.14%
AMD240119P000400002022-07-01 1:10PM EDT40.004.003.804.00+0.60+17.65%2141,88856.36%
AMD240119P000450002022-07-01 3:43PM EDT45.005.305.005.45+0.50+10.42%1138054.75%
AMD240119P000500002022-07-01 3:53PM EDT50.006.856.606.90+0.50+7.87%472,41353.17%
AMD240119P000550002022-07-01 3:24PM EDT55.008.497.908.70+0.76+9.83%211,25350.99%
AMD240119P000600002022-07-01 3:22PM EDT60.0010.6010.3510.75+0.80+8.16%2602,51550.64%
AMD240119P000650002022-07-01 3:44PM EDT65.0012.6012.5512.95+0.75+6.33%11818,76449.99%
AMD240119P000700002022-07-01 3:58PM EDT70.0015.2314.8515.45+1.03+7.25%2025,08749.00%
AMD240119P000750002022-07-01 3:37PM EDT75.0017.8017.6018.10+1.00+5.95%2,2955,44647.87%
AMD240119P000800002022-07-01 3:17PM EDT80.0020.5320.3521.00+0.73+3.69%610,53746.92%
AMD240119P000850002022-07-01 3:57PM EDT85.0023.8023.6023.85+1.42+6.34%3549,79245.33%
AMD240119P000900002022-07-01 3:58PM EDT90.0027.0526.8027.45+1.55+6.08%21810,13245.32%
AMD240119P000950002022-07-01 3:58PM EDT95.0030.4630.1530.75+1.81+6.32%2159,39244.03%
AMD240119P001000002022-07-01 2:29PM EDT100.0034.0533.8534.30+2.09+6.54%259,17042.98%
AMD240119P001050002022-07-01 2:17PM EDT105.0038.0037.3538.15+2.10+5.85%1453,29742.37%
AMD240119P001100002022-07-01 2:29PM EDT110.0042.0041.1542.00+2.97+7.61%237,34841.35%
AMD240119P001150002022-07-01 10:46AM EDT115.0046.0545.4546.20+3.05+7.09%24,67641.02%
AMD240119P001200002022-07-01 10:47AM EDT120.0050.0049.6050.40+2.08+4.34%523,74140.35%
AMD240119P001250002022-07-01 3:10PM EDT125.0054.0454.1054.65+1.67+3.19%31,08839.47%
AMD240119P001300002022-07-01 3:38PM EDT130.0058.5558.5059.05+2.16+3.83%1144,23938.78%
AMD240119P001350002022-06-23 12:11PM EDT135.0057.2562.6563.550.00-11,38938.16%
AMD240119P001400002022-07-01 11:39AM EDT140.0067.4767.1068.45+2.52+3.88%2701,50439.17%
AMD240119P001450002022-06-30 2:43PM EDT145.0069.3571.7072.950.00-5023,49037.96%
AMD240119P001500002022-07-01 3:15PM EDT150.0077.3576.4577.55+3.30+4.46%18756036.85%
AMD240119P001550002022-06-22 10:34AM EDT155.0071.3580.4582.550.00-110538.05%
AMD240119P001600002022-06-29 11:20AM EDT160.0083.7085.3587.550.00-1239539.21%
AMD240119P001650002022-06-23 12:13PM EDT165.0084.3390.0092.250.00-118238.12%
AMD240119P001700002022-06-23 1:06PM EDT170.0089.7694.8597.250.00-10167839.16%
AMD240119P001750002022-06-23 11:37AM EDT175.0092.6599.40102.300.00-10011640.55%
AMD240119P001800002022-06-30 2:19PM EDT180.00102.50104.40107.300.00-117041.53%
AMD240119P001850002022-04-14 3:26PM EDT185.0092.8290.5094.500.00-2260.00%
AMD240119P001900002022-06-13 9:34AM EDT190.0099.24114.40117.400.00-111044.17%
AMD240119P001950002022-06-14 12:58PM EDT195.00108.71119.40122.400.00-311645.04%
AMD240119P002000002022-06-16 9:30AM EDT200.00112.55124.35127.400.00-21845.90%
AMD240119P002100002022-06-02 3:57PM EDT210.00103.30134.00139.000.00-20057.40%
AMD240119P002200002022-06-22 11:19AM EDT220.00135.32144.00149.000.00-20159.08%
AMD240119P002300002022-06-22 11:19AM EDT230.00145.22154.00159.000.00-20060.67%
AMD240119P002400002022-05-24 2:32PM EDT240.00148.51155.00160.000.00-182100.00%
AMD240119P002500002022-06-10 3:21PM EDT250.00154.50174.00179.000.00-15063.60%
AMD240119P002600002022-04-14 9:57AM EDT260.00164.05162.50167.500.00-120.00%
AMD240119P002700002022-06-17 3:56PM EDT270.00190.50194.00199.000.00-10066.26%
AMD240119P002800002022-06-16 10:29AM EDT280.00198.00204.00209.000.00-1067.49%
AMD240119P002900002022-06-15 2:23PM EDT290.00202.50214.00219.000.00-6068.69%
AMD240119P003000002022-06-15 2:48PM EDT300.00210.00224.00229.000.00-12169.82%