New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.30-1.66 (-2.44%)
At close: 04:00PM EDT
67.19 +0.89 (+1.34%)
Pre-market: 05:04AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000400002022-09-26 11:06AM EDT40.0035.000.000.000.00-100.00%
AMD240621C000450002022-09-26 2:24PM EDT45.0031.600.000.000.00-200.00%
AMD240621C000500002022-09-26 3:43PM EDT50.0028.600.000.000.00-500.00%
AMD240621C000550002022-09-22 3:47PM EDT55.0028.700.000.000.00-100.00%
AMD240621C000600002022-09-26 1:33PM EDT60.0023.300.000.000.00-1700.00%
AMD240621C000650002022-09-26 2:24PM EDT65.0021.780.000.000.00-300.00%
AMD240621C000700002022-09-26 12:52PM EDT70.0018.950.000.000.00-1000.78%
AMD240621C000750002022-09-26 3:52PM EDT75.0017.300.000.000.00-1501.56%
AMD240621C000800002022-09-26 3:39PM EDT80.0015.300.000.000.00-2603.13%
AMD240621C000850002022-09-26 2:16PM EDT85.0013.800.000.000.00-2003.13%
AMD240621C000900002022-09-26 3:59PM EDT90.0012.200.000.000.00-106.25%
AMD240621C000950002022-09-26 12:58PM EDT95.0011.250.000.000.00-606.25%
AMD240621C001000002022-09-26 3:36PM EDT100.0010.000.000.000.00-2906.25%
AMD240621C001050002022-09-26 1:48PM EDT105.008.430.000.000.00-606.25%
AMD240621C001100002022-09-26 3:17PM EDT110.008.000.000.000.00-1606.25%
AMD240621C001150002022-09-26 3:36PM EDT115.007.200.000.000.00-806.25%
AMD240621C001200002022-09-26 3:47PM EDT120.006.550.000.000.00-408012.50%
AMD240621C001250002022-09-26 3:41PM EDT125.005.980.000.000.00-2012.50%
AMD240621C001300002022-09-26 11:46AM EDT130.005.350.000.000.00-20012.50%
AMD240621C001350002022-09-26 3:41PM EDT135.004.880.000.000.00-57012.50%
AMD240621C001400002022-09-26 2:36PM EDT140.004.320.000.000.00-1012.50%
AMD240621C001450002022-09-26 12:51PM EDT145.004.000.000.000.00-1012.50%
AMD240621C001500002022-09-26 3:59PM EDT150.003.500.000.000.00-36012.50%
AMD240621C001550002022-09-26 3:59PM EDT155.003.200.000.000.00-107012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000400002022-09-26 2:00PM EDT40.004.830.000.000.00-106.25%
AMD240621P000450002022-09-26 3:45PM EDT45.006.280.000.000.00-106.25%
AMD240621P000500002022-09-26 2:40PM EDT50.008.130.000.000.00-1206.25%
AMD240621P000550002022-09-26 1:58PM EDT55.0010.070.000.000.00-403.13%
AMD240621P000600002022-09-26 1:04PM EDT60.0012.450.000.000.00-1501.56%
AMD240621P000650002022-09-26 2:41PM EDT65.0014.700.000.000.00-4400.39%
AMD240621P000700002022-09-26 3:00PM EDT70.0017.000.000.000.00-300.00%
AMD240621P000750002022-09-23 12:10PM EDT75.0019.880.000.000.00-300.00%
AMD240621P000800002022-09-26 11:29AM EDT80.0023.150.000.000.00-500.00%
AMD240621P000850002022-09-23 2:09PM EDT85.0026.250.000.000.00-26700.00%
AMD240621P000900002022-09-26 3:30PM EDT90.0030.200.000.000.00-15200.00%
AMD240621P000950002022-09-26 2:35PM EDT95.0033.950.000.000.00-300.00%
AMD240621P001000002022-09-26 10:23AM EDT100.0036.630.000.000.00-100.00%
AMD240621P001050002022-09-23 3:06PM EDT105.0041.800.000.000.00-16200.00%
AMD240621P001100002022-09-26 3:12PM EDT110.0045.700.000.000.00-16200.00%
AMD240621P001150002022-09-26 12:19PM EDT115.0050.270.000.000.00-300.00%
AMD240621P001200002022-09-26 2:24PM EDT120.0054.800.000.000.00-100.00%
AMD240621P001250002022-09-23 9:38AM EDT125.0057.900.000.000.00-5000.00%
AMD240621P001300002022-09-23 3:41PM EDT130.0061.550.000.000.00-1000.00%
AMD240621P001350002022-09-23 3:41PM EDT135.0066.050.000.000.00-6000.00%
AMD240621P001400002022-09-23 11:34AM EDT140.0072.310.000.000.00-27000.00%
AMD240621P001450002022-09-14 1:58PM EDT145.0068.900.000.000.00-200.00%
AMD240621P001500002022-09-12 1:26PM EDT150.0067.400.000.000.00-200.00%
AMD240621P001550002022-09-20 12:14PM EDT155.0079.000.000.000.00-200.00%