New Zealand markets close in 1 hour 47 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.36-0.78 (-1.22%)
At close: 04:00PM EDT
63.45 +0.09 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221007C000250002022-09-29 2:57PM EDT25.0038.0038.0038.850.00-19350.00%
AMD221007C000300002022-09-26 1:04PM EDT30.0036.8033.1533.750.00-550300.00%
AMD221007C000350002022-09-28 10:08AM EDT35.0032.5028.1028.700.00-36217.19%
AMD221007C000400002022-09-28 2:42PM EDT40.0027.8523.2523.950.00-16229.69%
AMD221007C000450002022-09-27 1:46PM EDT45.0021.7018.2518.700.00-1819155.86%
AMD221007C000475002022-09-27 1:30PM EDT47.5019.0515.8016.15+19.05--80134.77%
AMD221007C000480002022-09-26 3:42PM EDT48.0018.8015.2515.55+18.80--3110.16%
AMD221007C000485002022-09-30 11:15AM EDT48.5017.3514.8515.00+17.35-16114.84%
AMD221007C000490002022-09-30 1:19PM EDT49.0015.5514.3514.55+15.55-43117.19%
AMD221007C000495002022-09-29 10:30AM EDT49.5015.3013.8514.10+15.30--33118.36%
AMD221007C000500002022-09-30 2:42PM EDT50.0014.2513.4013.55-2.95-17.15%6344114.06%
AMD221007C000510002022-09-30 10:48AM EDT51.0014.2512.3012.55+14.25-12896.09%
AMD221007C000520002022-09-29 3:51PM EDT52.0012.4711.3011.60+12.47--193.75%
AMD221007C000530002022-09-30 2:38PM EDT53.0011.5510.4010.65+11.55-1597.27%
AMD221007C000540002022-09-30 11:29AM EDT54.0011.609.409.65+11.60-17389.06%
AMD221007C000550002022-09-30 3:59PM EDT55.008.608.458.75-0.35-3.91%114688.38%
AMD221007C000560002022-09-30 1:38PM EDT56.008.457.507.70+8.45-104879.69%
AMD221007C000570002022-09-30 2:43PM EDT57.007.406.656.85+7.40-242581.74%
AMD221007C000580002022-09-30 2:48PM EDT58.006.355.755.95+6.35-211278.03%
AMD221007C000590002022-09-30 3:29PM EDT59.005.504.955.10+5.50-279176.66%
AMD221007C000600002022-09-30 3:59PM EDT60.004.254.204.25-1.05-19.81%56840874.32%
AMD221007C000610002022-09-30 3:57PM EDT61.003.553.503.55+3.55-36113873.78%
AMD221007C000620002022-09-30 3:59PM EDT62.002.882.852.87+2.88-41743372.17%
AMD221007C000625002022-09-30 3:56PM EDT62.502.642.552.57+2.64-45656871.58%
AMD221007C000630002022-09-30 3:59PM EDT63.002.282.272.29+2.28-89991671.05%
AMD221007C000640002022-09-30 3:59PM EDT64.001.771.761.77-0.82-31.66%3,21588969.63%
AMD221007C000650002022-09-30 3:59PM EDT65.001.341.331.34-0.74-35.58%8,5192,05868.46%
AMD221007C000660002022-09-30 3:59PM EDT66.000.980.970.98-0.66-40.24%6,7831,51967.19%
AMD221007C000670002022-09-30 3:59PM EDT67.000.700.690.70-0.55-44.00%5,3582,59766.16%
AMD221007C000680002022-09-30 3:59PM EDT68.000.500.470.49-0.46-47.92%5,4322,71565.23%
AMD221007C000690002022-09-30 3:59PM EDT69.000.330.330.34-0.38-53.52%3,8571,68665.23%
AMD221007C000700002022-09-30 3:59PM EDT70.000.240.230.24-0.29-54.72%11,5225,94865.72%
AMD221007C000710002022-09-30 3:59PM EDT71.000.150.150.16-0.24-61.54%1,0551,89265.43%
AMD221007C000720002022-09-30 3:59PM EDT72.000.120.110.12-0.18-60.00%1,4562,18066.99%
AMD221007C000730002022-09-30 3:59PM EDT73.000.080.080.09-0.14-63.64%7123,27968.56%
AMD221007C000740002022-09-30 3:58PM EDT74.000.070.060.07-0.10-58.82%3341,39370.31%
AMD221007C000750002022-09-30 3:59PM EDT75.000.050.050.06-0.08-61.54%3,0594,95173.44%
AMD221007C000760002022-09-30 3:58PM EDT76.000.040.040.05-0.07-63.64%4871,18475.78%
AMD221007C000770002022-09-30 3:51PM EDT77.000.040.030.04-0.04-50.00%1962,02277.34%
AMD221007C000780002022-09-30 3:55PM EDT78.000.040.030.04-0.03-42.86%5711,77281.64%
AMD221007C000790002022-09-30 3:52PM EDT79.000.030.020.03-0.03-50.00%1211,74282.03%
AMD221007C000800002022-09-30 3:37PM EDT80.000.030.020.03-0.02-40.00%4334,37485.94%
AMD221007C000810002022-09-30 2:45PM EDT81.000.030.020.03-0.01-25.00%2171389.84%
AMD221007C000820002022-09-30 3:54PM EDT82.000.020.020.03-0.03-60.00%1794293.75%
AMD221007C000830002022-09-30 2:46PM EDT83.000.010.020.03-0.03-75.00%4167797.66%
AMD221007C000840002022-09-30 1:42PM EDT84.000.020.010.02-0.02-50.00%481,64895.31%
AMD221007C000850002022-09-30 3:06PM EDT85.000.020.010.02-0.01-33.33%311,49998.44%
AMD221007C000860002022-09-30 3:11PM EDT86.000.010.010.02-0.02-66.67%4413101.56%
AMD221007C000870002022-09-30 11:49AM EDT87.000.020.010.020.00-22541106.25%
AMD221007C000880002022-09-30 2:31PM EDT88.000.010.010.02-0.01-50.00%761,570109.38%
AMD221007C000890002022-09-30 12:15PM EDT89.000.020.010.020.00-5371112.50%
AMD221007C000900002022-09-30 3:53PM EDT90.000.020.010.020.00-851,748115.63%
AMD221007C000910002022-09-30 11:02AM EDT91.000.020.010.020.00-1599118.75%
AMD221007C000920002022-09-30 12:11PM EDT92.000.020.010.020.00-3452121.88%
AMD221007C000930002022-09-30 2:57PM EDT93.000.020.010.020.00-4380125.00%
AMD221007C000940002022-09-30 2:35PM EDT94.000.020.010.020.00-4417128.13%
AMD221007C000950002022-09-29 3:26PM EDT95.000.030.010.020.00-18897131.25%
AMD221007C000960002022-09-30 12:06PM EDT96.000.010.010.02-0.01-50.00%10597134.38%
AMD221007C000970002022-09-30 12:36PM EDT97.000.010.010.020.00-23214137.50%
AMD221007C000980002022-09-30 3:45PM EDT98.000.010.010.020.00-31468139.06%
AMD221007C000990002022-09-30 3:50PM EDT99.000.010.010.020.00-111960142.19%
AMD221007C001000002022-09-30 11:05AM EDT100.000.010.000.010.00-6123,368131.25%
AMD221007C001010002022-09-30 10:21AM EDT101.000.010.000.01-0.01-50.00%292127131.25%
AMD221007C001020002022-09-30 10:39AM EDT102.000.010.000.010.00-23505137.50%
AMD221007C001030002022-09-27 12:20PM EDT103.000.010.000.010.00-176273137.50%
AMD221007C001040002022-09-30 9:40AM EDT104.000.010.000.01-0.01-50.00%20225140.63%
AMD221007C001050002022-09-30 2:20PM EDT105.000.010.000.010.00-15727143.75%
AMD221007C001060002022-09-30 9:40AM EDT106.000.010.000.010.00-80313143.75%
AMD221007C001070002022-09-29 9:31AM EDT107.000.020.000.010.00-1620150.00%
AMD221007C001100002022-09-30 9:40AM EDT110.000.010.000.010.00-80330156.25%
AMD221007C001150002022-09-29 11:24AM EDT115.000.010.000.010.00-301,565165.63%
AMD221007C001200002022-09-30 2:30PM EDT120.000.010.000.010.00-2190175.00%
AMD221007C001250002022-09-23 10:47AM EDT125.000.020.000.010.00-965,039187.50%
AMD221007C001300002022-09-22 11:21AM EDT130.000.010.000.010.00-169848193.75%
AMD221007C001350002022-09-23 3:59PM EDT135.000.010.000.010.00-44315206.25%
AMD221007C001400002022-09-23 2:55PM EDT140.000.010.000.010.00-736724212.50%
AMD221007C001450002022-09-23 10:26AM EDT145.000.010.000.010.00-652808225.00%
AMD221007C001500002022-09-07 9:38AM EDT150.000.020.000.010.00--1231.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221007P000300002022-09-30 11:18AM EDT30.000.010.000.01+0.01-116212.50%
AMD221007P000350002022-09-28 9:30AM EDT35.000.010.000.01+0.01--1,000175.00%
AMD221007P000400002022-09-30 2:48PM EDT40.000.010.000.010.00-43520137.50%
AMD221007P000450002022-09-30 3:32PM EDT45.000.010.010.02-0.02-66.67%87188117.19%
AMD221007P000470002022-09-30 2:42PM EDT47.000.020.020.03+0.02-10-110.94%
AMD221007P000475002022-09-30 9:52AM EDT47.500.040.020.03+0.04-3,000392107.03%
AMD221007P000480002022-09-30 3:53PM EDT48.000.030.020.03+0.03-1767103.13%
AMD221007P000485002022-09-30 3:33PM EDT48.500.030.030.04+0.03-33698104.69%
AMD221007P000490002022-09-30 2:51PM EDT49.000.040.030.04+0.04-71,293101.56%
AMD221007P000495002022-09-30 3:29PM EDT49.500.030.040.05+0.03-2,05820101.56%
AMD221007P000500002022-09-30 3:59PM EDT50.000.040.040.05-0.05-55.56%35383497.66%
AMD221007P000510002022-09-30 3:55PM EDT51.000.060.050.06+0.06-12311593.36%
AMD221007P000520002022-09-30 3:58PM EDT52.000.080.070.08+0.08-28815791.02%
AMD221007P000530002022-09-30 3:59PM EDT53.000.100.090.10+0.10-13226887.11%
AMD221007P000540002022-09-30 3:52PM EDT54.000.120.120.13+0.12-1,04733983.98%
AMD221007P000550002022-09-30 3:59PM EDT55.000.160.160.17-0.14-46.67%1,8051,40380.86%
AMD221007P000560002022-09-30 3:59PM EDT56.000.240.230.24+0.24-34329279.30%
AMD221007P000570002022-09-30 3:59PM EDT57.000.320.320.33+0.32-40531177.34%
AMD221007P000580002022-09-30 3:59PM EDT58.000.450.440.45+0.45-89064675.49%
AMD221007P000590002022-09-30 3:59PM EDT59.000.600.600.61+0.60-1,3771,04073.73%
AMD221007P000600002022-09-30 3:59PM EDT60.000.810.820.83-0.22-21.36%6,1923,05572.56%
AMD221007P000610002022-09-30 3:59PM EDT61.001.111.091.11+1.11-3,3061,00971.29%
AMD221007P000620002022-09-30 3:59PM EDT62.001.441.431.45+1.44-3,8231,58070.02%
AMD221007P000625002022-09-30 3:59PM EDT62.501.651.631.65+1.65-2,1712,04869.48%
AMD221007P000630002022-09-30 3:59PM EDT63.001.851.851.87+1.85-4,8241,81368.99%
AMD221007P000640002022-09-30 3:59PM EDT64.002.352.342.36-0.03-1.26%7,6051,26767.77%
AMD221007P000650002022-09-30 3:59PM EDT65.002.902.902.92+0.02+0.69%4,8642,70466.21%
AMD221007P000660002022-09-30 3:59PM EDT66.003.503.503.60+0.05+1.45%1,3861,72864.65%
AMD221007P000670002022-09-30 3:59PM EDT67.004.254.254.30+0.20+4.94%4691,68563.57%
AMD221007P000680002022-09-30 3:59PM EDT68.005.005.005.20+0.27+5.71%9522,14264.26%
AMD221007P000690002022-09-30 3:54PM EDT69.005.705.806.00+0.20+3.64%2561,24060.55%
AMD221007P000700002022-09-30 3:58PM EDT70.006.726.606.90+0.43+6.84%5261,49954.69%
AMD221007P000710002022-09-30 3:41PM EDT71.007.207.657.800.00-10770057.62%
AMD221007P000720002022-09-30 3:59PM EDT72.008.708.558.80+0.62+7.67%15372754.30%
AMD221007P000730002022-09-30 3:37PM EDT73.009.109.609.75+0.02+0.22%1157058.98%
AMD221007P000740002022-09-30 2:54PM EDT74.0010.0510.5010.75-0.59-5.55%6784877.34%
AMD221007P000750002022-09-30 3:55PM EDT75.0011.5011.5511.70+0.57+5.22%511,32874.22%
AMD221007P000760002022-09-30 3:37PM EDT76.0012.1212.5012.70-0.28-2.26%7991679.30%
AMD221007P000770002022-09-30 3:46PM EDT77.0013.1413.5013.75+0.01+0.08%5283092.97%
AMD221007P000780002022-09-30 3:33PM EDT78.0014.0014.5014.70-0.40-2.78%1550288.28%
AMD221007P000790002022-09-30 11:01AM EDT79.0013.4815.5015.70-2.65-16.43%280792.97%
AMD221007P000800002022-09-30 2:46PM EDT80.0015.9516.4516.70-0.01-0.06%641,36197.27%
AMD221007P000810002022-09-30 10:55AM EDT81.0015.5817.5017.75-1.84-10.56%2861111.72%
AMD221007P000820002022-09-30 12:42PM EDT82.0017.2618.5018.75-0.84-4.64%1381116.41%
AMD221007P000830002022-09-30 1:48PM EDT83.0018.9419.5019.70+2.64+16.20%3662109.77%
AMD221007P000840002022-09-28 2:38PM EDT84.0015.9020.4020.800.00-18150133.59%
AMD221007P000850002022-09-30 11:54AM EDT85.0020.2521.4521.75-0.90-4.26%60348129.30%
AMD221007P000860002022-09-29 3:36PM EDT86.0022.1522.5022.700.00-660121.88%
AMD221007P000870002022-09-28 3:07PM EDT87.0018.7023.5023.800.00-10317101.56%
AMD221007P000880002022-09-29 3:36PM EDT88.0024.1524.5024.850.00-88120.31%
AMD221007P000890002022-09-30 10:47AM EDT89.0023.9525.4025.85-0.99-3.97%29162.50%
AMD221007P000900002022-09-30 3:17PM EDT90.0025.9026.1526.80+2.86+12.41%12581158.98%
AMD221007P000910002022-09-29 9:30AM EDT91.0023.8527.1527.900.00-11177.73%
AMD221007P000920002022-09-27 10:04AM EDT92.0024.0428.1528.900.00-10181.84%
AMD221007P000930002022-09-28 11:40AM EDT93.0024.9929.0029.900.00-1020185.94%
AMD221007P000940002022-09-27 10:02AM EDT94.0025.8530.3030.900.00-10189.84%
AMD221007P000950002022-09-30 2:34PM EDT95.0030.6531.3531.85+2.70+9.66%20186.72%
AMD221007P000960002022-09-27 11:53AM EDT96.0028.3032.1532.850.00-10190.63%
AMD221007P000970002022-09-22 3:07PM EDT97.0027.2532.7033.900.00-20201.56%
AMD221007P000980002022-09-26 12:22PM EDT98.0031.1534.1534.900.00-10205.47%
AMD221007P000990002022-09-19 11:06AM EDT99.0022.2535.1535.850.00-10201.56%
AMD221007P001000002022-09-29 10:03AM EDT100.0035.0036.3036.900.00-1010212.89%
AMD221007P001010002022-09-15 2:31PM EDT101.0023.8037.0037.850.00-60208.59%
AMD221007P001020002022-09-21 9:40AM EDT102.0027.3038.3038.900.00-10220.12%
AMD221007P001030002022-09-30 9:56AM EDT103.0038.6039.4039.80+20.05+108.09%90206.64%
AMD221007P001040002022-09-29 3:50PM EDT104.0039.7040.2040.850.00-170219.14%
AMD221007P001050002022-09-29 3:50PM EDT105.0040.7041.3041.900.00-160230.47%
AMD221007P001060002022-09-27 10:40AM EDT106.0038.0542.2542.900.00-11233.98%
AMD221007P001070002022-09-29 3:50PM EDT107.0042.7043.1043.850.00-180228.91%
AMD221007P001100002022-09-29 1:02PM EDT110.0046.2046.2046.900.00-10247.27%
AMD221007P001150002022-09-28 9:43AM EDT115.0047.2551.2551.850.00-130253.91%
AMD221007P001200002022-09-29 1:02PM EDT120.0056.2056.0056.900.00-20277.34%
AMD221007P001250002022-09-21 3:31PM EDT125.0049.8061.1061.900.00-20291.41%
AMD221007P001400002022-09-29 1:53PM EDT140.0076.2576.1576.90+76.25--0329.30%
AMD221007P001450002022-09-29 3:25PM EDT145.0081.5581.2581.90+81.55--0340.63%
AMD221007P001500002022-09-29 3:25PM EDT150.0086.5586.0586.85+86.55--0341.02%
AMD221007P001550002022-09-29 3:11PM EDT155.0091.6091.2591.90+91.60--0362.50%