New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.11+2.75 (+4.34%)
At close: 04:00PM EDT
66.55 +0.44 (+0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119C000250002022-10-03 2:31PM EDT25.0043.330.000.000.00-100.00%
AMD240119C000300002022-10-03 11:07AM EDT30.0039.900.000.000.00-1700.00%
AMD240119C000350002022-10-03 3:56PM EDT35.0036.100.000.000.00-600.00%
AMD240119C000400002022-10-03 1:20PM EDT40.0032.250.000.000.00-1300.00%
AMD240119C000450002022-10-03 1:19PM EDT45.0028.870.000.000.00-200.00%
AMD240119C000500002022-10-03 3:01PM EDT50.0026.470.000.000.00-11600.00%
AMD240119C000550002022-10-03 3:56PM EDT55.0022.950.000.000.00-1000.00%
AMD240119C000600002022-10-03 1:29PM EDT60.0020.330.000.000.00-2000.00%
AMD240119C000650002022-10-03 2:17PM EDT65.0018.170.000.000.00-20000.00%
AMD240119C000700002022-10-03 3:25PM EDT70.0016.000.000.000.00-4401.56%
AMD240119C000750002022-10-03 3:40PM EDT75.0013.850.000.000.00-19403.13%
AMD240119C000800002022-10-03 3:54PM EDT80.0011.970.000.000.00-3803.13%
AMD240119C000850002022-10-03 3:18PM EDT85.0010.550.000.000.00-2606.25%
AMD240119C000900002022-10-03 3:06PM EDT90.009.350.000.000.00-6406.25%
AMD240119C000950002022-10-03 3:45PM EDT95.007.950.000.000.00-9106.25%
AMD240119C001000002022-10-03 3:55PM EDT100.006.830.000.000.00-40806.25%
AMD240119C001050002022-10-03 2:40PM EDT105.006.070.000.000.00-4306.25%
AMD240119C001100002022-10-03 3:34PM EDT110.005.340.000.000.00-148012.50%
AMD240119C001150002022-10-03 3:49PM EDT115.004.530.000.000.00-1012.50%
AMD240119C001200002022-10-03 3:55PM EDT120.004.000.000.000.00-74012.50%
AMD240119C001250002022-10-03 12:43PM EDT125.003.450.000.000.00-37012.50%
AMD240119C001300002022-10-03 12:58PM EDT130.003.100.000.000.00-43012.50%
AMD240119C001350002022-10-03 3:49PM EDT135.002.700.000.000.00-57012.50%
AMD240119C001400002022-10-03 3:25PM EDT140.002.450.000.000.00-100012.50%
AMD240119C001450002022-10-03 3:44PM EDT145.002.110.000.000.00-19012.50%
AMD240119C001500002022-10-03 3:50PM EDT150.001.890.000.000.00-38012.50%
AMD240119C001550002022-10-03 3:55PM EDT155.001.720.000.000.00-16012.50%
AMD240119C001600002022-10-03 1:13PM EDT160.001.500.000.000.00-14012.50%
AMD240119C001650002022-10-03 2:01PM EDT165.001.360.000.000.00-5012.50%
AMD240119C001700002022-10-03 1:22PM EDT170.001.200.000.000.00-1012.50%
AMD240119C001750002022-10-03 2:59PM EDT175.001.120.000.000.00-3012.50%
AMD240119C001800002022-10-03 11:47AM EDT180.001.000.000.000.00-2012.50%
AMD240119C001850002022-10-03 1:33PM EDT185.001.040.000.000.00-13012.50%
AMD240119C001900002022-09-29 3:58PM EDT190.000.860.000.000.00-25025.00%
AMD240119C001950002022-09-29 2:17PM EDT195.000.750.000.000.00-5025.00%
AMD240119C002000002022-10-03 2:34PM EDT200.000.710.000.000.00-40025.00%
AMD240119C002100002022-09-29 2:13PM EDT210.000.590.000.000.00-22025.00%
AMD240119C002200002022-09-29 3:58PM EDT220.000.690.000.000.00-10025.00%
AMD240119C002300002022-09-30 1:25PM EDT230.000.520.000.000.00-6025.00%
AMD240119C002400002022-09-30 1:44PM EDT240.000.420.000.000.00-5025.00%
AMD240119C002500002022-09-28 11:02AM EDT250.000.450.000.000.00-1025.00%
AMD240119C002600002022-09-30 9:44AM EDT260.000.420.000.000.00-1025.00%
AMD240119C002700002022-09-29 3:19PM EDT270.000.330.000.000.00-2025.00%
AMD240119C002800002022-09-29 10:03AM EDT280.000.250.000.000.00-3025.00%
AMD240119C002900002022-10-03 11:33AM EDT290.000.240.000.000.00-3025.00%
AMD240119C003000002022-10-03 1:22PM EDT300.000.240.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119P000250002022-10-03 3:48PM EDT25.001.300.000.000.00-12025.00%
AMD240119P000300002022-10-03 10:20AM EDT30.002.040.000.000.00-4012.50%
AMD240119P000350002022-10-03 3:56PM EDT35.003.000.000.000.00-19012.50%
AMD240119P000400002022-10-03 3:38PM EDT40.004.050.000.000.00-28012.50%
AMD240119P000450002022-10-03 3:51PM EDT45.005.450.000.000.00-3106.25%
AMD240119P000500002022-10-03 3:51PM EDT50.007.050.000.000.00-11506.25%
AMD240119P000550002022-10-03 3:48PM EDT55.008.870.000.000.00-1003.13%
AMD240119P000600002022-10-03 3:01PM EDT60.0010.750.000.000.00-53901.56%
AMD240119P000650002022-10-03 2:46PM EDT65.0013.250.000.000.00-28200.39%
AMD240119P000700002022-10-03 3:55PM EDT70.0016.100.000.000.00-19800.00%
AMD240119P000750002022-10-03 3:17PM EDT75.0018.750.000.000.00-15500.00%
AMD240119P000800002022-10-03 2:48PM EDT80.0021.950.000.000.00-51700.00%
AMD240119P000850002022-10-03 3:41PM EDT85.0025.370.000.000.00-15300.00%
AMD240119P000900002022-10-03 3:55PM EDT90.0029.150.000.000.00-2300.00%
AMD240119P000950002022-10-03 3:55PM EDT95.0032.950.000.000.00-3600.00%
AMD240119P001000002022-10-03 3:41PM EDT100.0036.850.000.000.00-90400.00%
AMD240119P001050002022-10-03 3:17PM EDT105.0040.730.000.000.00-40700.00%
AMD240119P001100002022-10-03 3:56PM EDT110.0045.700.000.000.00-35400.00%
AMD240119P001150002022-10-03 3:55PM EDT115.0050.100.000.000.00-40200.00%
AMD240119P001200002022-10-03 3:06PM EDT120.0054.000.000.000.00-200.00%
AMD240119P001250002022-10-03 3:55PM EDT125.0059.400.000.000.00-800.00%
AMD240119P001300002022-10-03 3:55PM EDT130.0064.000.000.000.00-4500.00%
AMD240119P001350002022-10-03 2:42PM EDT135.0068.700.000.000.00-2800.00%
AMD240119P001400002022-10-03 12:32PM EDT140.0074.350.000.000.00-100.00%
AMD240119P001450002022-10-03 3:56PM EDT145.0078.900.000.000.00-200.00%
AMD240119P001500002022-10-03 3:55PM EDT150.0084.000.000.000.00-200.00%
AMD240119P001550002022-09-21 9:40AM EDT155.0080.260.000.000.00-200.00%
AMD240119P001600002022-09-19 3:48PM EDT160.0083.180.000.000.00-1100.00%
AMD240119P001650002022-09-27 3:42PM EDT165.0098.040.000.000.00-200.00%
AMD240119P001700002022-09-28 11:39AM EDT170.00102.000.000.000.00-200.00%
AMD240119P001750002022-09-27 3:51PM EDT175.00108.140.000.000.00-12000.00%
AMD240119P001800002022-09-27 3:51PM EDT180.00113.110.000.000.00-16600.00%
AMD240119P001850002022-09-27 3:42PM EDT185.00117.950.000.000.00-10200.00%
AMD240119P001900002022-09-14 3:22PM EDT190.00114.000.000.000.00-1000.00%
AMD240119P001950002022-07-21 2:13PM EDT195.00104.1097.25100.550.00-200.00%
AMD240119P002000002022-09-22 1:53PM EDT200.00129.400.000.000.00-100.00%
AMD240119P002100002022-08-04 12:30PM EDT210.00106.80127.50131.700.00-600.00%
AMD240119P002200002022-07-20 2:41PM EDT220.00130.05122.00126.500.00-100.00%
AMD240119P002300002022-06-22 11:19AM EDT230.00145.22139.00143.500.00-2000.00%
AMD240119P002400002022-09-21 11:41AM EDT240.00163.350.000.000.00-400.00%
AMD240119P002500002022-06-10 3:21PM EDT250.00154.50168.00173.000.00-1500.00%
AMD240119P002600002022-08-03 1:10PM EDT260.00160.75176.85180.450.00-200.00%
AMD240119P002700002022-09-08 1:05PM EDT270.00188.350.000.000.00-200.00%
AMD240119P002800002022-06-16 10:29AM EDT280.00198.00196.50201.500.00-100.00%
AMD240119P002900002022-08-25 1:17PM EDT290.00193.45220.15224.350.00-4060.18%
AMD240119P003000002022-08-11 11:57AM EDT300.00199.84212.10216.900.00-110.00%