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
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220708C000350002022-06-29 12:11PM EDT35.0041.7038.3038.950.00-11295.70%
AMD220708C000450002022-06-17 2:11PM EDT45.0037.3028.3028.950.00-63206.25%
AMD220708C000500002022-07-01 3:28PM EDT50.0023.4823.4023.80-7.67-24.62%771146.09%
AMD220708C000600002022-07-01 2:09PM EDT60.0013.1613.4513.90-3.99-23.27%396254.69%
AMD220708C000650002022-07-01 3:52PM EDT65.008.808.659.00-4.20-32.31%1276559.18%
AMD220708C000660002022-07-01 3:59PM EDT66.007.867.758.10-2.64-25.14%229160.25%
AMD220708C000690002022-07-01 3:33PM EDT69.005.305.155.45-3.95-42.70%821156.59%
AMD220708C000700002022-07-01 3:57PM EDT70.004.404.454.55-2.70-38.03%1,30555355.27%
AMD220708C000710002022-07-01 3:57PM EDT71.003.653.703.85-2.34-39.07%7936154.69%
AMD220708C000720002022-07-01 3:52PM EDT72.003.053.053.15-2.20-41.90%1,22330253.76%
AMD220708C000730002022-07-01 3:59PM EDT73.002.462.422.50-2.19-47.10%3,9839152.05%
AMD220708C000740002022-07-01 3:59PM EDT74.001.911.921.97-2.09-52.25%12,34128051.61%
AMD220708C000750002022-07-01 3:59PM EDT75.001.461.461.48-1.89-56.42%14,04784250.34%
AMD220708C000760002022-07-01 3:59PM EDT76.001.091.081.12-1.77-61.89%6,18085250.34%
AMD220708C000770002022-07-01 3:59PM EDT77.000.770.790.82-1.60-67.51%5,8631,85849.81%
AMD220708C000780002022-07-01 3:59PM EDT78.000.560.550.58-1.37-70.98%5,5702,51649.22%
AMD220708C000790002022-07-01 3:59PM EDT79.000.400.380.41-1.05-72.41%3,1781,70749.12%
AMD220708C000800002022-07-01 3:59PM EDT80.000.270.270.29-0.92-77.31%14,6047,70349.32%
AMD220708C000810002022-07-01 3:59PM EDT81.000.190.190.20-0.70-78.65%3,0802,11249.41%
AMD220708C000820002022-07-01 3:59PM EDT82.000.140.130.14-0.58-80.56%5,2052,61949.90%
AMD220708C000830002022-07-01 3:59PM EDT83.000.100.100.13-0.42-80.77%1,8052,69251.95%
AMD220708C000840002022-07-01 3:59PM EDT84.000.080.080.09-0.32-80.00%2,7621,78852.93%
AMD220708C000850002022-07-01 3:59PM EDT85.000.070.060.07-0.24-77.42%3,1104,71654.30%
AMD220708C000860002022-07-01 3:59PM EDT86.000.050.040.07-0.18-78.26%1,5402,42656.25%
AMD220708C000870002022-07-01 3:54PM EDT87.000.040.040.05-0.13-76.47%1,6122,90557.81%
AMD220708C000880002022-07-01 3:56PM EDT88.000.030.030.05-0.10-76.92%4051,48460.16%
AMD220708C000890002022-07-01 3:56PM EDT89.000.030.040.05-0.09-75.00%36384464.45%
AMD220708C000900002022-07-01 3:58PM EDT90.000.030.020.04-0.07-70.00%2,9278,01364.06%
AMD220708C000910002022-07-01 3:49PM EDT91.000.020.020.04-0.04-66.67%2941,94367.19%
AMD220708C000920002022-07-01 2:51PM EDT92.000.020.020.04-0.04-66.67%731,76670.31%
AMD220708C000930002022-07-01 3:47PM EDT93.000.020.020.03-0.04-66.67%12562371.09%
AMD220708C000940002022-07-01 3:40PM EDT94.000.020.010.04-0.03-60.00%16562074.22%
AMD220708C000950002022-07-01 3:47PM EDT95.000.020.010.02-0.02-50.00%2672,56971.88%
AMD220708C000960002022-07-01 3:22PM EDT96.000.010.010.03-0.03-75.00%36377977.34%
AMD220708C000970002022-07-01 12:14PM EDT97.000.020.000.03-0.02-50.00%1240277.34%
AMD220708C000980002022-07-01 2:23PM EDT98.000.020.010.03-0.01-33.33%8268482.81%
AMD220708C000990002022-07-01 11:16AM EDT99.000.020.000.030.00-23150782.81%
AMD220708C001000002022-07-01 3:52PM EDT100.000.020.010.020.00-2,1203,99885.16%
AMD220708C001010002022-07-01 2:09PM EDT101.000.030.010.020.00-777487.50%
AMD220708C001020002022-07-01 9:52AM EDT102.000.020.000.020.00-3443985.94%
AMD220708C001030002022-07-01 1:54PM EDT103.000.020.010.030.00-1417695.31%
AMD220708C001040002022-07-01 12:16PM EDT104.000.010.000.03-0.01-50.00%884394.53%
AMD220708C001050002022-07-01 3:26PM EDT105.000.010.000.03-0.01-50.00%41,04396.88%
AMD220708C001060002022-06-30 1:49PM EDT106.000.010.010.020.00-238598.44%
AMD220708C001070002022-06-29 10:04AM EDT107.000.010.000.030.00-122,708101.56%
AMD220708C001080002022-06-30 1:42PM EDT108.000.020.000.030.00-283,223103.13%
AMD220708C001090002022-07-01 3:03PM EDT109.000.020.000.030.00-380106.25%
AMD220708C001100002022-07-01 1:58PM EDT110.000.020.000.02+0.01+100.00%81,796103.13%
AMD220708C001110002022-07-01 10:04AM EDT111.000.010.000.020.00-80205106.25%
AMD220708C001120002022-07-01 2:17PM EDT112.000.010.000.030.00-10111112.50%
AMD220708C001130002022-06-29 10:26AM EDT113.000.020.000.030.00-22130114.06%
AMD220708C001140002022-06-29 9:50AM EDT114.000.010.000.020.00-12293112.50%
AMD220708C001150002022-07-01 2:51PM EDT115.000.010.000.02-0.03-75.00%3931,208114.06%
AMD220708C001200002022-07-01 2:09PM EDT120.000.010.000.020.00-691,150123.44%
AMD220708C001250002022-07-01 9:53AM EDT125.000.010.000.01-0.01-50.00%260542125.00%
AMD220708C001300002022-07-01 9:52AM EDT130.000.010.000.010.00-225228131.25%
AMD220708C001350002022-07-01 9:51AM EDT135.000.020.000.01+0.01+100.00%126195140.63%
AMD220708C001400002022-07-01 9:50AM EDT140.000.010.000.010.00-2,283819150.00%
AMD220708C001450002022-07-01 9:53AM EDT145.000.010.000.010.00-2,259121156.25%
AMD220708C001500002022-07-01 9:52AM EDT150.000.010.000.010.00-7,01757162.50%
AMD220708C001550002022-07-01 9:52AM EDT155.000.010.000.01-0.01-50.00%1,29386168.75%
AMD220708C001600002022-07-01 9:38AM EDT160.000.010.000.01-0.03-75.00%1030175.00%
AMD220708C001650002022-07-01 9:40AM EDT165.000.010.000.010.00-10026181.25%
AMD220708C001750002022-06-01 1:49PM EDT175.000.020.000.010.00--1193.75%
AMD220708C001850002022-06-09 9:30AM EDT185.000.030.000.010.00-34206.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220708P000400002022-06-17 9:49AM EDT40.000.010.000.050.00-44175.00%
AMD220708P000450002022-07-01 11:04AM EDT45.000.010.000.020.00-77131.25%
AMD220708P000500002022-07-01 3:00PM EDT50.000.010.000.020.00-9230104.69%
AMD220708P000550002022-07-01 3:59PM EDT55.000.020.000.020.00-1,90244481.25%
AMD220708P000600002022-07-01 3:59PM EDT60.000.050.040.07-0.02-28.57%2,23272273.44%
AMD220708P000650002022-07-01 3:59PM EDT65.000.200.180.20+0.01+5.26%1,7251,09161.91%
AMD220708P000660002022-07-01 3:59PM EDT66.000.270.240.270.00-73636260.25%
AMD220708P000670002022-07-01 3:59PM EDT67.000.350.330.35+0.07+25.00%1,10169858.59%
AMD220708P000680002022-07-01 3:59PM EDT68.000.460.450.47+0.04+9.52%1,74251357.32%
AMD220708P000690002022-07-01 3:59PM EDT69.000.610.610.63+0.07+12.96%1,5751,38256.25%
AMD220708P000700002022-07-01 3:59PM EDT70.000.830.800.83+0.14+20.29%9,1987,21354.83%
AMD220708P000710002022-07-01 3:59PM EDT71.001.101.061.10+0.27+32.53%1,67887054.00%
AMD220708P000720002022-07-01 3:59PM EDT72.001.401.381.45+0.32+29.63%3,93896053.37%
AMD220708P000730002022-07-01 3:59PM EDT73.001.821.761.82+0.50+37.88%10,00895452.05%
AMD220708P000740002022-07-01 3:59PM EDT74.002.312.202.31+0.59+34.30%7,0581,31351.12%
AMD220708P000750002022-07-01 3:59PM EDT75.002.862.732.83+0.86+43.00%5,2023,08751.12%
AMD220708P000760002022-07-01 3:59PM EDT76.003.493.353.50+1.05+43.03%1,2161,66851.66%
AMD220708P000770002022-07-01 3:59PM EDT77.004.204.054.20+1.24+41.89%1,4262,79351.32%
AMD220708P000780002022-07-01 3:59PM EDT78.004.954.755.00+1.40+39.44%3301,53052.20%
AMD220708P000790002022-07-01 3:53PM EDT79.005.825.605.90+1.97+51.17%9241,66455.18%
AMD220708P000800002022-07-01 3:59PM EDT80.006.666.556.80+1.85+38.46%6213,44451.95%
AMD220708P000810002022-07-01 3:55PM EDT81.007.657.357.75+2.01+35.64%16194150.59%
AMD220708P000820002022-07-01 3:55PM EDT82.008.638.308.70+2.23+34.84%13586652.15%
AMD220708P000830002022-07-01 3:59PM EDT83.009.559.309.65+2.64+38.21%821,41954.69%
AMD220708P000840002022-07-01 3:48PM EDT84.0010.2510.2510.65+2.48+31.92%4755456.64%
AMD220708P000850002022-07-01 3:49PM EDT85.0011.2011.2511.65+2.20+24.44%2161,34560.55%
AMD220708P000860002022-07-01 3:07PM EDT86.0012.2212.2512.60+2.57+26.63%8062661.72%
AMD220708P000870002022-07-01 3:34PM EDT87.0013.3813.2013.65+3.86+40.55%801,66865.43%
AMD220708P000880002022-07-01 3:50PM EDT88.0014.2014.2014.60+3.75+35.89%8948965.63%
AMD220708P000890002022-07-01 3:32PM EDT89.0015.4315.2015.55+3.15+25.65%1736764.45%
AMD220708P000900002022-07-01 3:36PM EDT90.0016.3316.2016.60+2.57+18.68%4447072.46%
AMD220708P000910002022-07-01 3:10PM EDT91.0017.2017.2017.60+3.65+26.94%2328075.78%
AMD220708P000920002022-07-01 3:12PM EDT92.0018.0418.2018.60+2.52+16.24%1722478.91%
AMD220708P000930002022-07-01 11:39AM EDT93.0019.0519.1519.65+2.25+13.39%421482.03%
AMD220708P000940002022-07-01 11:19AM EDT94.0020.2020.1520.60+4.23+26.49%1115980.08%
AMD220708P000950002022-07-01 1:03PM EDT95.0021.4621.1521.60+3.21+17.59%4434782.81%
AMD220708P000960002022-07-01 3:14PM EDT96.0022.1222.1522.60+2.62+13.44%514885.94%
AMD220708P000970002022-07-01 3:59PM EDT97.0023.3623.1523.60+3.96+20.41%714088.67%
AMD220708P000980002022-07-01 1:43PM EDT98.0024.4024.2024.60+3.50+16.75%818797.27%
AMD220708P000990002022-06-30 10:02AM EDT99.0022.6425.0525.700.00-211794.14%
AMD220708P001000002022-07-01 2:24PM EDT100.0026.1826.1026.60+2.69+11.45%2925287.50%
AMD220708P001010002022-06-30 11:10AM EDT101.0024.1727.2527.550.00-156105.86%
AMD220708P001020002022-06-29 12:00PM EDT102.0024.8028.0528.700.00-1135102.34%
AMD220708P001030002022-07-01 2:11PM EDT103.0029.9129.1029.70+7.81+35.34%10111.33%
AMD220708P001040002022-06-30 1:46PM EDT104.0026.4830.0530.700.00-216107.42%
AMD220708P001050002022-06-29 1:59PM EDT105.0027.4331.0531.700.00-31110.16%
AMD220708P001060002022-07-01 3:43PM EDT106.0032.2332.1032.65+4.36+15.64%22112.50%
AMD220708P001070002022-06-28 11:51AM EDT107.0025.7833.0533.650.00-11104.69%
AMD220708P001080002022-06-23 11:28AM EDT108.0025.5434.0534.700.00-70117.19%
AMD220708P001090002022-06-24 9:41AM EDT109.0024.9035.0535.700.00-15119.53%
AMD220708P001100002022-07-01 3:28PM EDT110.0036.5536.0536.65+3.92+12.01%143110.94%
AMD220708P001110002022-06-22 3:46PM EDT111.0027.3037.0537.700.00-10124.22%
AMD220708P001120002022-06-21 2:02PM EDT112.0027.7238.0538.700.00-100126.56%
AMD220708P001130002022-06-29 11:46AM EDT113.0035.6539.0539.700.00-38128.91%
AMD220708P001140002022-06-22 9:42AM EDT114.0029.7540.0540.700.00-12131.25%
AMD220708P001150002022-06-30 9:45AM EDT115.0037.8541.0541.700.00-10133.59%
AMD220708P001200002022-07-01 3:55PM EDT120.0046.4546.0546.70+3.31+7.67%10144.53%
AMD220708P001250002022-06-17 1:08PM EDT125.0042.6051.0551.700.00-10154.69%
AMD220708P001300002022-06-21 2:37PM EDT130.0045.8056.0556.700.00-10164.06%
AMD220708P001350002022-06-13 10:54AM EDT135.0046.4661.1061.700.00-20182.81%
AMD220708P001400002022-06-16 1:43PM EDT140.0057.9766.1066.700.00-10192.19%
AMD220708P001700002022-06-10 9:43AM EDT170.0070.5596.0596.700.00--0228.91%