New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.08+4.65 (+5.64%)
At close: 04:00PM EDT
87.27 +0.19 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220701C000350002022-06-21 1:51PM EDT35.0049.500.000.000.00--00.00%
AMD220701C000500002022-06-24 9:37AM EDT50.0033.730.000.000.00-100.00%
AMD220701C000550002022-06-22 9:58AM EDT55.0030.000.000.000.00-200.00%
AMD220701C000600002022-06-24 3:25PM EDT60.0026.570.000.000.00-1800.00%
AMD220701C000610002022-06-22 12:03PM EDT61.0022.900.000.000.00--00.00%
AMD220701C000620002022-06-22 10:20AM EDT62.0023.050.000.000.00--00.00%
AMD220701C000630002022-06-24 12:56PM EDT63.0023.950.000.000.00-100.00%
AMD220701C000640002022-06-23 2:39PM EDT64.0017.550.000.000.00--00.00%
AMD220701C000650002022-06-24 10:33AM EDT65.0022.050.000.000.00-1600.00%
AMD220701C000660002022-06-24 3:58PM EDT66.0020.940.000.000.00-100.00%
AMD220701C000670002022-06-24 12:21PM EDT67.0019.700.000.000.00-200.00%
AMD220701C000680002022-06-24 11:10AM EDT68.0018.400.000.000.00-500.00%
AMD220701C000690002022-06-23 2:03PM EDT69.0012.250.000.000.00--00.00%
AMD220701C000700002022-06-24 3:58PM EDT70.0017.000.000.000.00-13800.00%
AMD220701C000710002022-06-24 10:05AM EDT71.0015.200.000.000.00-100.00%
AMD220701C000720002022-06-23 12:53PM EDT72.009.150.000.000.00--00.00%
AMD220701C000730002022-06-24 10:32AM EDT73.0014.150.000.000.00-700.00%
AMD220701C000740002022-06-24 2:39PM EDT74.0012.650.000.000.00-200.00%
AMD220701C000750002022-06-24 3:32PM EDT75.0011.600.000.000.00-16700.00%
AMD220701C000760002022-06-24 3:24PM EDT76.0010.770.000.000.00-2200.00%
AMD220701C000770002022-06-24 3:33PM EDT77.009.620.000.000.00-1900.00%
AMD220701C000780002022-06-24 3:47PM EDT78.008.750.000.000.00-13500.00%
AMD220701C000790002022-06-24 3:01PM EDT79.008.210.000.000.00-5500.00%
AMD220701C000800002022-06-24 3:59PM EDT80.007.500.000.000.00-70900.00%
AMD220701C000810002022-06-24 3:57PM EDT81.006.550.000.000.00-60200.00%
AMD220701C000820002022-06-24 3:59PM EDT82.005.900.000.000.00-1,19600.00%
AMD220701C000830002022-06-24 3:59PM EDT83.005.170.000.000.00-1,38500.00%
AMD220701C000840002022-06-24 3:58PM EDT84.004.350.000.000.00-3,35100.00%
AMD220701C000850002022-06-24 3:59PM EDT85.003.750.000.000.00-10,18000.00%
AMD220701C000860002022-06-24 3:59PM EDT86.003.190.000.000.00-5,27200.00%
AMD220701C000870002022-06-24 3:59PM EDT87.002.630.000.000.00-7,95900.00%
AMD220701C000880002022-06-24 3:59PM EDT88.002.100.000.000.00-6,95203.13%
AMD220701C000890002022-06-24 3:59PM EDT89.001.670.000.000.00-5,66206.25%
AMD220701C000900002022-06-24 3:59PM EDT90.001.310.000.000.00-21,71306.25%
AMD220701C000910002022-06-24 3:59PM EDT91.000.980.000.000.00-4,247012.50%
AMD220701C000920002022-06-24 3:59PM EDT92.000.750.000.000.00-5,666012.50%
AMD220701C000925002022-06-24 3:59PM EDT92.500.640.000.000.00-1,730012.50%
AMD220701C000930002022-06-24 3:59PM EDT93.000.550.000.000.00-2,311012.50%
AMD220701C000940002022-06-24 3:59PM EDT94.000.410.000.000.00-1,301012.50%
AMD220701C000950002022-06-24 3:59PM EDT95.000.300.000.000.00-3,910012.50%
AMD220701C000960002022-06-24 3:59PM EDT96.000.210.000.000.00-1,962025.00%
AMD220701C000970002022-06-24 3:59PM EDT97.000.160.000.000.00-375025.00%
AMD220701C000975002022-06-24 3:28PM EDT97.500.130.000.000.00-224025.00%
AMD220701C000980002022-06-24 3:59PM EDT98.000.110.000.000.00-624025.00%
AMD220701C000990002022-06-24 3:59PM EDT99.000.090.000.000.00-772025.00%
AMD220701C001000002022-06-24 3:59PM EDT100.000.080.000.000.00-2,399025.00%
AMD220701C001010002022-06-24 3:27PM EDT101.000.050.000.000.00-144025.00%
AMD220701C001020002022-06-24 3:59PM EDT102.000.050.000.000.00-220025.00%
AMD220701C001030002022-06-24 3:52PM EDT103.000.040.000.000.00-118025.00%
AMD220701C001040002022-06-24 2:10PM EDT104.000.040.000.000.00-24025.00%
AMD220701C001050002022-06-24 3:42PM EDT105.000.030.000.000.00-130025.00%
AMD220701C001060002022-06-24 3:47PM EDT106.000.030.000.000.00-45050.00%
AMD220701C001070002022-06-24 12:54PM EDT107.000.030.000.000.00-20050.00%
AMD220701C001080002022-06-24 2:27PM EDT108.000.030.000.000.00-403050.00%
AMD220701C001090002022-06-24 3:55PM EDT109.000.020.000.000.00-10050.00%
AMD220701C001100002022-06-24 3:23PM EDT110.000.020.000.000.00-53050.00%
AMD220701C001110002022-06-23 3:53PM EDT111.000.010.000.000.00-1,071050.00%
AMD220701C001120002022-06-23 12:12PM EDT112.000.010.000.000.00-34050.00%
AMD220701C001130002022-06-23 3:34PM EDT113.000.010.000.000.00-3050.00%
AMD220701C001140002022-06-24 12:05PM EDT114.000.010.000.000.00-2050.00%
AMD220701C001150002022-06-24 3:56PM EDT115.000.010.000.000.00-11050.00%
AMD220701C001200002022-06-24 3:59PM EDT120.000.010.000.000.00-134050.00%
AMD220701C001250002022-06-24 10:51AM EDT125.000.010.000.000.00-56050.00%
AMD220701C001300002022-06-24 3:38PM EDT130.000.010.000.000.00-61050.00%
AMD220701C001350002022-06-24 3:58PM EDT135.000.010.000.000.00-1050.00%
AMD220701C001400002022-06-24 1:45PM EDT140.000.010.000.000.00-1050.00%
AMD220701C001450002022-06-24 10:41AM EDT145.000.010.000.000.00-20050.00%
AMD220701C001500002022-06-24 10:41AM EDT150.000.010.000.000.00-20050.00%
AMD220701C001550002022-06-24 10:41AM EDT155.000.010.000.000.00-20050.00%
AMD220701C001600002022-06-06 10:57AM EDT160.000.050.000.000.00-3050.00%
AMD220701C001650002022-06-03 11:53AM EDT165.000.050.000.000.00-20050.00%
AMD220701C001700002022-06-09 10:06AM EDT170.000.020.000.000.00-21050.00%
AMD220701C001750002022-06-06 10:20AM EDT175.000.020.000.000.00-1050.00%
AMD220701C001800002022-06-09 2:19PM EDT180.000.020.000.000.00-10050.00%
AMD220701C001850002022-06-01 11:54AM EDT185.000.010.000.000.00-2050.00%
AMD220701C001900002022-06-24 2:04PM EDT190.000.010.000.000.00-1050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220701P000300002022-06-24 11:45AM EDT30.000.010.000.000.00-1050.00%
AMD220701P000400002022-06-17 3:57PM EDT40.000.010.000.000.00-205050.00%
AMD220701P000450002022-06-21 2:31PM EDT45.000.010.000.000.00--050.00%
AMD220701P000500002022-06-23 3:31PM EDT50.000.010.000.000.00-15050.00%
AMD220701P000550002022-06-24 10:26AM EDT55.000.010.000.000.00-1050.00%
AMD220701P000600002022-06-24 12:20PM EDT60.000.010.000.000.00-46050.00%
AMD220701P000610002022-06-24 3:32PM EDT61.000.010.000.000.00-39050.00%
AMD220701P000620002022-06-24 3:22PM EDT62.000.020.000.000.00-1050.00%
AMD220701P000630002022-06-23 3:44PM EDT63.000.040.000.000.00--050.00%
AMD220701P000640002022-06-24 1:55PM EDT64.000.020.000.000.00-7050.00%
AMD220701P000650002022-06-24 3:56PM EDT65.000.010.000.000.00-76050.00%
AMD220701P000660002022-06-24 10:18AM EDT66.000.030.000.000.00-53050.00%
AMD220701P000670002022-06-24 3:57PM EDT67.000.030.000.000.00-89050.00%
AMD220701P000680002022-06-24 3:06PM EDT68.000.040.000.000.00-24050.00%
AMD220701P000690002022-06-24 3:56PM EDT69.000.040.000.000.00-40050.00%
AMD220701P000700002022-06-24 3:59PM EDT70.000.050.000.000.00-1,324050.00%
AMD220701P000710002022-06-24 2:53PM EDT71.000.060.000.000.00-38050.00%
AMD220701P000720002022-06-24 3:59PM EDT72.000.070.000.000.00-418050.00%
AMD220701P000730002022-06-24 3:59PM EDT73.000.090.000.000.00-295025.00%
AMD220701P000740002022-06-24 3:59PM EDT74.000.120.000.000.00-960025.00%
AMD220701P000750002022-06-24 3:59PM EDT75.000.150.000.000.00-1,323025.00%
AMD220701P000760002022-06-24 3:55PM EDT76.000.200.000.000.00-389025.00%
AMD220701P000770002022-06-24 3:58PM EDT77.000.250.000.000.00-861025.00%
AMD220701P000780002022-06-24 3:59PM EDT78.000.320.000.000.00-953025.00%
AMD220701P000790002022-06-24 3:59PM EDT79.000.390.000.000.00-731025.00%
AMD220701P000800002022-06-24 3:59PM EDT80.000.530.000.000.00-10,746012.50%
AMD220701P000810002022-06-24 3:59PM EDT81.000.660.000.000.00-1,492012.50%
AMD220701P000820002022-06-24 3:59PM EDT82.000.850.000.000.00-2,487012.50%
AMD220701P000830002022-06-24 3:59PM EDT83.001.090.000.000.00-4,037012.50%
AMD220701P000840002022-06-24 3:59PM EDT84.001.350.000.000.00-3,18606.25%
AMD220701P000850002022-06-24 3:59PM EDT85.001.670.000.000.00-7,16806.25%
AMD220701P000860002022-06-24 3:59PM EDT86.002.100.000.000.00-4,94803.13%
AMD220701P000870002022-06-24 3:59PM EDT87.002.480.000.000.00-2,19100.39%
AMD220701P000880002022-06-24 3:59PM EDT88.003.040.000.000.00-50000.00%
AMD220701P000890002022-06-24 3:53PM EDT89.003.850.000.000.00-26000.00%
AMD220701P000900002022-06-24 3:56PM EDT90.004.350.000.000.00-56900.00%
AMD220701P000910002022-06-24 3:58PM EDT91.005.000.000.000.00-10600.00%
AMD220701P000920002022-06-24 3:58PM EDT92.005.760.000.000.00-10300.00%
AMD220701P000925002022-06-24 2:55PM EDT92.506.380.000.000.00-5000.00%
AMD220701P000930002022-06-24 3:58PM EDT93.006.600.000.000.00-1000.00%
AMD220701P000940002022-06-24 3:21PM EDT94.007.730.000.000.00-2000.00%
AMD220701P000950002022-06-24 3:58PM EDT95.008.270.000.000.00-27500.00%
AMD220701P000960002022-06-24 3:57PM EDT96.009.310.000.000.00-10300.00%
AMD220701P000970002022-06-24 3:30PM EDT97.0010.620.000.000.00-4500.00%
AMD220701P000975002022-06-24 10:29AM EDT97.5010.750.000.000.00-100.00%
AMD220701P000980002022-06-24 3:04PM EDT98.0011.500.000.000.00-7400.00%
AMD220701P000990002022-06-24 3:46PM EDT99.0012.780.000.000.00-3900.00%
AMD220701P001000002022-06-24 3:56PM EDT100.0013.180.000.000.00-17100.00%
AMD220701P001010002022-06-23 11:43AM EDT101.0019.450.000.000.00-1100.00%
AMD220701P001020002022-06-24 1:07PM EDT102.0015.240.000.000.00-1300.00%
AMD220701P001030002022-06-24 2:18PM EDT103.0016.680.000.000.00-2900.00%
AMD220701P001040002022-06-24 3:37PM EDT104.0017.760.000.000.00-3600.00%
AMD220701P001050002022-06-24 10:47AM EDT105.0018.350.000.000.00-400.00%
AMD220701P001060002022-06-23 2:49PM EDT106.0024.420.000.000.00-200.00%
AMD220701P001070002022-06-24 10:26AM EDT107.0020.000.000.000.00-800.00%
AMD220701P001080002022-06-24 10:18AM EDT108.0021.850.000.000.00-100.00%
AMD220701P001090002022-06-24 9:37AM EDT109.0025.500.000.000.00-100.00%
AMD220701P001100002022-06-23 10:59AM EDT110.0026.630.000.000.00-200.00%
AMD220701P001110002022-06-24 3:41PM EDT111.0024.700.000.000.00-1000.00%
AMD220701P001120002022-06-16 3:10PM EDT112.0030.350.000.000.00-1100.00%
AMD220701P001130002022-06-24 1:03PM EDT113.0026.140.000.000.00-200.00%
AMD220701P001140002022-06-21 9:59AM EDT114.0028.650.000.000.00-400.00%
AMD220701P001150002022-06-24 11:18AM EDT115.0028.920.000.000.00-100.00%
AMD220701P001200002022-06-24 3:04PM EDT120.0033.300.000.000.00-200.00%
AMD220701P001250002022-06-23 3:27PM EDT125.0042.980.000.000.00-100.00%
AMD220701P001300002022-06-21 12:11PM EDT130.0046.000.000.000.00-100.00%
AMD220701P001350002022-05-26 10:46AM EDT135.0038.8547.6548.300.00--0156.64%
AMD220701P001400002022-06-07 10:05AM EDT140.0034.950.000.000.00-100.00%
AMD220701P001450002022-06-02 10:10AM EDT145.0041.350.000.000.00-300.00%
AMD220701P001500002022-05-27 11:05AM EDT150.0049.8062.6563.200.00-10150.00%
AMD220701P001550002022-06-06 9:45AM EDT155.0047.040.000.000.00--00.00%
AMD220701P001650002022-06-10 9:44AM EDT165.0065.250.000.000.00--00.00%
AMD220701P001700002022-06-21 9:58AM EDT170.0085.000.000.000.00--00.00%
AMD220701P001750002022-06-22 11:42AM EDT175.0090.450.000.000.00-100.00%
AMD220701P001800002022-06-23 11:31AM EDT180.0097.700.000.000.00-100.00%
AMD220701P001900002022-06-15 2:30PM EDT190.00102.650.000.000.00--00.00%