New Zealand markets open in 1 hour 35 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.22+0.54 (+0.65%)
As of 02:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230210C000250002023-02-07 1:51PM EST25.0057.9058.7058.95-0.97-1.65%2420.00%
AMD230210C000350002023-02-07 1:37PM EST35.0047.9548.8048.95-1.80-3.62%770.00%
AMD230210C000400002023-02-07 1:32PM EST40.0042.8543.5044.05-0.65-1.49%420.00%
AMD230210C000450002023-02-07 11:11AM EST45.0038.4538.6039.15-2.55-6.22%330.00%
AMD230210C000500002023-02-07 12:01PM EST50.0033.7033.7034.00-1.95-5.47%1110.00%
AMD230210C000510002023-02-07 9:47AM EST51.0032.6532.4533.15-0.90-2.68%280.00%
AMD230210C000520002023-02-07 10:39AM EST52.0031.2031.6032.15-0.65-2.04%230.00%
AMD230210C000530002023-02-07 11:00AM EST53.0030.4030.4031.10-0.40-1.30%190.00%
AMD230210C000540002023-02-07 12:41PM EST54.0029.5529.7029.95-0.80-2.64%130.00%
AMD230210C000550002023-02-07 11:53AM EST55.0028.7528.7528.95-0.30-1.03%4380.00%
AMD230210C000560002023-02-07 1:55PM EST56.0027.2027.5528.05-1.05-3.72%6370.00%
AMD230210C000570002023-02-07 10:30AM EST57.0026.2026.5027.20-0.55-2.06%190.00%
AMD230210C000580002023-02-07 2:00PM EST58.0025.2525.5026.10-0.20-0.79%1130.00%
AMD230210C000590002023-02-07 9:51AM EST59.0025.4024.6524.95+0.23+0.91%1710.00%
AMD230210C000600002023-02-07 2:05PM EST60.0023.5523.6524.15-1.24-5.00%21650.00%
AMD230210C000610002023-02-07 1:50PM EST61.0021.8322.6023.05-2.07-8.66%11610.00%
AMD230210C000620002023-02-07 12:54PM EST62.0022.8621.4522.15-0.21-0.91%21660.00%
AMD230210C000630002023-02-07 12:54PM EST63.0022.1020.7021.00+1.15+5.49%1860.00%
AMD230210C000640002023-02-07 9:40AM EST64.0020.2019.5020.15+0.40+2.02%102630.00%
AMD230210C000650002023-02-07 1:49PM EST65.0017.7418.6519.15-0.90-4.83%133650.00%
AMD230210C000660002023-02-07 12:57PM EST66.0017.0517.6018.15-0.78-4.37%22600.00%
AMD230210C000670002023-02-07 1:20PM EST67.0017.2016.5017.10+0.42+2.50%21870.00%
AMD230210C000680002023-02-07 12:53PM EST68.0017.2515.7015.90+1.23+7.68%202880.00%
AMD230210C000690002023-02-07 2:05PM EST69.0014.5314.5015.10-0.14-0.95%26270.00%
AMD230210C000700002023-02-07 1:48PM EST70.0012.7513.7013.95-1.05-7.61%131,1320.00%
AMD230210C000710002023-02-07 1:20PM EST71.0012.7512.7013.10-0.08-0.62%62,0300.00%
AMD230210C000720002023-02-07 1:36PM EST72.0010.7211.7012.05-1.18-9.92%389090.00%
AMD230210C000730002023-02-07 1:43PM EST73.0010.1510.7510.95-0.75-6.88%101,2720.00%
AMD230210C000740002023-02-07 11:11AM EST74.009.309.6010.00-1.41-13.17%244810.00%
AMD230210C000750002023-02-07 1:57PM EST75.008.008.759.00-0.80-9.09%1491,4270.00%
AMD230210C000760002023-02-07 1:47PM EST76.006.927.758.05-0.72-9.42%2351,6130.00%
AMD230210C000770002023-02-07 1:38PM EST77.006.146.657.15-0.86-12.29%491,0690.00%
AMD230210C000780002023-02-07 1:18PM EST78.005.295.856.25-0.81-13.28%461,11037.50%
AMD230210C000790002023-02-07 2:07PM EST79.005.005.005.30-0.05-0.99%1441,19938.67%
AMD230210C000800002023-02-07 2:03PM EST80.004.004.154.40-0.25-5.88%9053,60639.84%
AMD230210C000810002023-02-07 2:00PM EST81.002.993.403.45-0.58-16.25%8371,66735.35%
AMD230210C000820002023-02-07 2:09PM EST82.002.712.592.63-0.06-2.17%1,3701,43934.86%
AMD230210C000830002023-02-07 2:10PM EST83.002.002.042.08-0.20-9.09%7,2652,20039.65%
AMD230210C000840002023-02-07 2:09PM EST84.001.471.481.51-0.25-14.53%16,4783,20739.80%
AMD230210C000850002023-02-07 2:08PM EST85.001.071.051.07-0.20-15.75%14,0325,50240.38%
AMD230210C000860002023-02-07 2:09PM EST86.000.760.720.74-0.19-20.00%15,0886,92841.11%
AMD230210C000870002023-02-07 2:09PM EST87.000.500.510.52-0.18-26.47%19,8196,07342.58%
AMD230210C000880002023-02-07 2:04PM EST88.000.330.340.35-0.17-34.00%5,2704,26643.56%
AMD230210C000890002023-02-07 2:05PM EST89.000.220.240.25-0.14-38.89%2,0903,67245.41%
AMD230210C000900002023-02-07 2:08PM EST90.000.180.170.18-0.08-30.77%12,6138,99547.27%
AMD230210C000910002023-02-07 2:06PM EST91.000.100.110.12-0.08-44.44%7952,66948.24%
AMD230210C000920002023-02-07 2:02PM EST92.000.080.080.09-0.06-42.86%9771,67850.39%
AMD230210C000930002023-02-07 2:04PM EST93.000.060.060.07-0.04-40.00%1,1582,36551.95%
AMD230210C000940002023-02-07 2:08PM EST94.000.050.040.05-0.02-28.57%3181,69853.13%
AMD230210C000950002023-02-07 2:01PM EST95.000.030.030.04-0.03-50.00%9675,48755.08%
AMD230210C000960002023-02-07 1:52PM EST96.000.030.020.03-0.02-40.00%12840456.25%
AMD230210C000970002023-02-07 1:31PM EST97.000.010.020.03-0.03-75.00%12755860.16%
AMD230210C000980002023-02-07 1:33PM EST98.000.010.010.03-0.02-66.67%5229262.50%
AMD230210C000990002023-02-07 1:13PM EST99.000.020.000.02-0.01-33.33%1,0481,15360.94%
AMD230210C001000002023-02-07 2:07PM EST100.000.020.000.03-0.01-33.33%4273,13767.19%
AMD230210C001010002023-02-07 1:50PM EST101.000.010.000.010.00-922062.50%
AMD230210C001020002023-02-06 1:05PM EST102.000.010.000.020.00-16633770.31%
AMD230210C001030002023-02-07 12:16PM EST103.000.010.000.010.00-16668.75%
AMD230210C001040002023-02-07 12:56PM EST104.000.010.000.010.00-132871.88%
AMD230210C001050002023-02-07 2:04PM EST105.000.010.000.010.00-261,14175.00%
AMD230210C001100002023-02-07 12:59PM EST110.000.010.000.010.00-662987.50%
AMD230210C001150002023-02-06 10:59AM EST115.000.010.000.010.00-3672100.00%
AMD230210C001200002023-02-06 2:03PM EST120.000.010.000.010.00-1339112.50%
AMD230210C001250002023-02-06 10:07AM EST125.000.010.000.010.00-681125.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230210P000250002023-01-30 3:35PM EST25.000.010.000.010.00-3308375.00%
AMD230210P000300002023-01-20 10:16AM EST30.000.010.000.010.00-200200325.00%
AMD230210P000350002023-01-20 11:26AM EST35.000.010.000.010.00-23275.00%
AMD230210P000400002023-01-24 12:22PM EST40.000.020.000.010.00-135237.50%
AMD230210P000450002023-02-01 9:33AM EST45.000.010.000.010.00-51,814196.88%
AMD230210P000500002023-02-02 9:38AM EST50.000.010.000.010.00-11,646168.75%
AMD230210P000510002023-01-31 3:37PM EST51.000.020.000.010.00-1,0101,369162.50%
AMD230210P000520002023-02-03 2:42PM EST52.000.010.000.010.00-2683156.25%
AMD230210P000530002023-02-03 12:33PM EST53.000.020.000.010.00-1158150.00%
AMD230210P000540002023-02-06 9:38AM EST54.000.010.000.010.00-1232143.75%
AMD230210P000550002023-02-07 10:35AM EST55.000.010.000.010.00-1845137.50%
AMD230210P000560002023-02-02 3:17PM EST56.000.010.000.010.00-201563134.38%
AMD230210P000570002023-02-06 2:47PM EST57.000.010.000.010.00-12431128.13%
AMD230210P000580002023-02-06 9:32AM EST58.000.030.000.010.00-2310125.00%
AMD230210P000590002023-02-03 10:47AM EST59.000.010.000.010.00-1272118.75%
AMD230210P000600002023-02-07 10:13AM EST60.000.010.000.010.00-11,886112.50%
AMD230210P000610002023-02-06 10:43AM EST61.000.030.000.010.00-101838106.25%
AMD230210P000620002023-02-07 11:26AM EST62.000.020.000.01+0.01+100.00%29763103.13%
AMD230210P000630002023-02-07 11:23AM EST63.000.010.000.010.00-187496.88%
AMD230210P000640002023-02-07 9:40AM EST64.000.010.000.010.00-1049693.75%
AMD230210P000650002023-02-07 11:43AM EST65.000.010.000.010.00-111,99987.50%
AMD230210P000660002023-02-07 11:16AM EST66.000.010.000.010.00-8788484.38%
AMD230210P000670002023-02-07 1:48PM EST67.000.010.000.020.00-141,33584.38%
AMD230210P000680002023-02-07 1:48PM EST68.000.010.000.01-0.01-50.00%311,55875.00%
AMD230210P000690002023-02-07 12:29PM EST69.000.010.000.010.00-879468.75%
AMD230210P000700002023-02-07 1:27PM EST70.000.020.010.02-0.01-33.33%4723,70073.44%
AMD230210P000710002023-02-07 1:07PM EST71.000.010.010.02-0.01-50.00%202,23667.97%
AMD230210P000720002023-02-07 1:06PM EST72.000.010.010.02-0.02-66.67%622,94562.50%
AMD230210P000730002023-02-07 1:52PM EST73.000.030.010.03-0.01-25.00%2393,12260.16%
AMD230210P000740002023-02-07 2:01PM EST74.000.020.020.03-0.03-60.00%1401,75757.03%
AMD230210P000750002023-02-07 2:08PM EST75.000.030.020.03-0.03-50.00%3,3724,81551.56%
AMD230210P000760002023-02-07 2:09PM EST76.000.050.040.05-0.05-50.00%1,2145,40351.17%
AMD230210P000770002023-02-07 2:08PM EST77.000.080.060.07-0.06-42.86%2,2782,26949.41%
AMD230210P000780002023-02-07 2:08PM EST78.000.120.120.13-0.10-45.45%1,2182,96249.61%
AMD230210P000790002023-02-07 2:07PM EST79.000.180.190.20-0.16-47.06%1,9762,09548.15%
AMD230210P000800002023-02-07 2:09PM EST80.000.320.310.32-0.19-37.25%18,6696,22847.56%
AMD230210P000810002023-02-07 2:10PM EST81.000.520.520.53-0.23-30.67%6,4913,03548.34%
AMD230210P000820002023-02-07 2:10PM EST82.000.800.800.81-0.26-24.53%19,6354,17648.83%
AMD230210P000830002023-02-07 2:09PM EST83.001.181.131.15-0.30-20.27%13,4275,02448.44%
AMD230210P000840002023-02-07 2:08PM EST84.001.601.621.64-0.35-17.95%7,2013,90849.76%
AMD230210P000850002023-02-07 2:08PM EST85.002.172.162.19-0.35-13.89%3,8563,55250.20%
AMD230210P000860002023-02-07 2:10PM EST86.002.922.902.93-0.30-9.32%2,5312,02653.27%
AMD230210P000870002023-02-07 2:07PM EST87.003.753.653.75-0.20-5.06%1,3583,18556.30%
AMD230210P000880002023-02-07 1:54PM EST88.005.124.404.60+0.37+7.79%2962,69858.11%
AMD230210P000890002023-02-07 2:05PM EST89.005.695.255.50-0.01-0.18%1541,02661.13%
AMD230210P000900002023-02-07 2:10PM EST90.006.356.156.45-0.30-4.51%2241,12965.14%
AMD230210P000910002023-02-07 1:41PM EST91.007.907.157.45+0.45+6.04%627671.97%
AMD230210P000920002023-02-07 2:07PM EST92.008.308.008.35-0.05-0.60%317272.07%
AMD230210P000930002023-02-07 1:50PM EST93.0010.159.059.40+0.70+7.41%218980.86%
AMD230210P000940002023-02-07 9:47AM EST94.0010.359.9510.55+0.95+10.11%110488.18%
AMD230210P000950002023-02-07 12:52PM EST95.0012.0010.9511.50+0.45+3.90%13916592.58%
AMD230210P000960002023-02-07 10:41AM EST96.0011.2012.0012.40-1.00-8.20%8996.68%
AMD230210P000970002023-02-07 12:02PM EST97.0013.2513.1013.35+2.55+23.83%13103.71%
AMD230210P000980002023-02-06 11:32AM EST98.0012.8113.9014.450.00-1136105.86%
AMD230210P000990002023-02-07 1:15PM EST99.0014.8015.0515.35+1.30+9.63%10112.70%
AMD230210P001000002023-02-03 3:02PM EST100.0014.0515.9516.450.00-727117.77%
AMD230210P001040002023-02-03 1:07PM EST104.0016.8020.0020.450.00-13138.87%
AMD230210P001050002023-02-06 3:50PM EST105.0021.3021.4021.700.00-126164.75%
AMD230210P001150002023-02-07 2:04PM EST115.0031.5031.2031.30+0.60+1.94%1116188.28%
AMD230210P001200002023-02-07 1:19PM EST120.0036.2036.0536.20+0.10+0.28%61195.12%
AMD230210P001250002023-02-07 1:48PM EST125.0042.3041.1041.25+1.05+2.55%120217.97%