New Zealand markets open in 8 hours 15 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
63.88 +0.52 (+0.82%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221007C000250002022-09-29 2:57PM EDT25.0038.000.000.000.00-190.00%
AMD221007C000300002022-09-26 1:04PM EDT30.0036.800.000.000.00-5500.00%
AMD221007C000350002022-09-28 10:08AM EDT35.0032.500.000.000.00-360.00%
AMD221007C000400002022-09-28 2:42PM EDT40.0027.850.000.000.00-160.00%
AMD221007C000450002022-09-27 1:46PM EDT45.0021.700.000.000.00-18190.00%
AMD221007C000475002022-09-27 1:30PM EDT47.5019.050.000.000.00--800.00%
AMD221007C000480002022-09-26 3:42PM EDT48.0018.800.000.000.00--00.00%
AMD221007C000485002022-09-30 11:15AM EDT48.5017.350.000.000.00-160.00%
AMD221007C000490002022-09-30 1:19PM EDT49.0015.550.000.000.00-470.00%
AMD221007C000495002022-09-29 10:30AM EDT49.5015.300.000.000.00--330.00%
AMD221007C000500002022-09-30 2:42PM EDT50.0014.250.000.000.00-631050.00%
AMD221007C000510002022-09-30 10:48AM EDT51.0014.250.000.000.00-1280.00%
AMD221007C000520002022-09-29 3:51PM EDT52.0012.470.000.000.00--00.00%
AMD221007C000530002022-09-30 2:38PM EDT53.0011.550.000.000.00-150.00%
AMD221007C000540002022-09-30 11:29AM EDT54.0011.600.000.000.00-17170.00%
AMD221007C000550002022-09-30 3:59PM EDT55.008.600.000.000.00-1100.00%
AMD221007C000560002022-09-30 1:38PM EDT56.008.450.000.000.00-10400.00%
AMD221007C000570002022-09-30 2:43PM EDT57.007.400.000.000.00-24400.00%
AMD221007C000580002022-09-30 2:48PM EDT58.006.350.000.000.00-21200.00%
AMD221007C000590002022-09-30 3:29PM EDT59.005.500.000.000.00-27950.00%
AMD221007C000600002022-09-30 3:59PM EDT60.004.250.000.000.00-5686160.00%
AMD221007C000610002022-09-30 3:57PM EDT61.003.550.000.000.00-3612060.00%
AMD221007C000620002022-09-30 3:59PM EDT62.002.880.000.000.00-4176240.00%
AMD221007C000625002022-09-30 3:56PM EDT62.502.640.000.000.00-4565550.00%
AMD221007C000630002022-09-30 3:59PM EDT63.002.280.000.000.00-8991,1390.00%
AMD221007C000640002022-09-30 3:59PM EDT64.001.770.000.000.00-3,2151,4123.13%
AMD221007C000650002022-09-30 3:59PM EDT65.001.340.000.000.00-8,51906.25%
AMD221007C000660002022-09-30 3:59PM EDT66.000.980.000.000.00-6,7832,99212.50%
AMD221007C000670002022-09-30 3:59PM EDT67.000.700.000.000.00-5,3582,59812.50%
AMD221007C000680002022-09-30 3:59PM EDT68.000.500.000.000.00-5,4323,71612.50%
AMD221007C000690002022-09-30 3:59PM EDT69.000.330.000.000.00-3,8572,82325.00%
AMD221007C000700002022-09-30 3:59PM EDT70.000.240.000.000.00-11,5228,97925.00%
AMD221007C000710002022-09-30 3:59PM EDT71.000.150.000.000.00-1,0552,09525.00%
AMD221007C000720002022-09-30 3:59PM EDT72.000.120.000.000.00-1,4562,18625.00%
AMD221007C000730002022-09-30 3:59PM EDT73.000.080.000.000.00-7123,37725.00%
AMD221007C000740002022-09-30 3:58PM EDT74.000.070.000.000.00-3341,37725.00%
AMD221007C000750002022-09-30 3:59PM EDT75.000.050.000.000.00-3,0595,29925.00%
AMD221007C000760002022-09-30 3:58PM EDT76.000.040.000.000.00-4871,10825.00%
AMD221007C000770002022-09-30 3:51PM EDT77.000.040.000.000.00-1962,01850.00%
AMD221007C000780002022-09-30 3:55PM EDT78.000.040.000.000.00-571050.00%
AMD221007C000790002022-09-30 3:52PM EDT79.000.030.000.000.00-1211,73550.00%
AMD221007C000800002022-09-30 3:37PM EDT80.000.030.000.000.00-4334,48850.00%
AMD221007C000810002022-09-30 2:45PM EDT81.000.030.000.000.00-2171450.00%
AMD221007C000820002022-09-30 3:54PM EDT82.000.020.000.000.00-1793550.00%
AMD221007C000830002022-09-30 2:46PM EDT83.000.010.000.000.00-4166450.00%
AMD221007C000840002022-09-30 1:42PM EDT84.000.020.000.000.00-481,65150.00%
AMD221007C000850002022-09-30 3:06PM EDT85.000.020.000.000.00-311,49650.00%
AMD221007C000860002022-09-30 3:11PM EDT86.000.010.000.000.00-4050.00%
AMD221007C000870002022-09-30 11:49AM EDT87.000.020.000.000.00-2253150.00%
AMD221007C000880002022-09-30 2:31PM EDT88.000.010.000.000.00-761,56350.00%
AMD221007C000890002022-09-30 12:15PM EDT89.000.020.000.000.00-537350.00%
AMD221007C000900002022-09-30 3:53PM EDT90.000.020.000.000.00-851,71050.00%
AMD221007C000910002022-09-30 11:02AM EDT91.000.020.000.000.00-159850.00%
AMD221007C000920002022-09-30 12:11PM EDT92.000.020.000.000.00-3050.00%
AMD221007C000930002022-09-30 2:57PM EDT93.000.020.000.000.00-437650.00%
AMD221007C000940002022-09-30 2:35PM EDT94.000.020.000.000.00-441350.00%
AMD221007C000950002022-09-29 3:26PM EDT95.000.030.000.000.00-1889750.00%
AMD221007C000960002022-09-30 12:06PM EDT96.000.010.000.000.00-1059350.00%
AMD221007C000970002022-09-30 12:36PM EDT97.000.010.000.000.00-2322350.00%
AMD221007C000980002022-09-30 3:45PM EDT98.000.010.000.000.00-3149850.00%
AMD221007C000990002022-09-30 3:50PM EDT99.000.010.000.000.00-111050.00%
AMD221007C001000002022-09-30 11:05AM EDT100.000.010.000.000.00-612050.00%
AMD221007C001010002022-09-30 10:21AM EDT101.000.010.000.000.00-29240750.00%
AMD221007C001020002022-09-30 10:39AM EDT102.000.010.000.000.00-2352650.00%
AMD221007C001030002022-09-27 12:20PM EDT103.000.010.000.000.00-17627350.00%
AMD221007C001040002022-09-30 9:40AM EDT104.000.010.000.000.00-2022550.00%
AMD221007C001050002022-09-30 2:20PM EDT105.000.010.000.000.00-1572350.00%
AMD221007C001060002022-09-30 9:40AM EDT106.000.010.000.000.00-8031950.00%
AMD221007C001070002022-09-29 9:31AM EDT107.000.020.000.000.00-162050.00%
AMD221007C001100002022-09-30 9:40AM EDT110.000.010.000.000.00-8041050.00%
AMD221007C001150002022-09-29 11:24AM EDT115.000.010.000.000.00-301,56550.00%
AMD221007C001200002022-09-30 2:30PM EDT120.000.010.000.000.00-219050.00%
AMD221007C001250002022-09-23 10:47AM EDT125.000.020.000.000.00-965,03950.00%
AMD221007C001300002022-09-22 11:21AM EDT130.000.010.000.000.00-16984850.00%
AMD221007C001350002022-09-23 3:59PM EDT135.000.010.000.000.00-4431550.00%
AMD221007C001400002022-09-23 2:55PM EDT140.000.010.000.000.00-73672450.00%
AMD221007C001450002022-09-23 10:26AM EDT145.000.010.000.000.00-65280850.00%
AMD221007C001500002022-09-07 9:38AM EDT150.000.020.000.000.00--050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221007P000300002022-09-30 11:18AM EDT30.000.010.000.000.00-11750.00%
AMD221007P000350002022-09-28 9:30AM EDT35.000.010.000.000.00--1,00050.00%
AMD221007P000400002022-09-30 2:48PM EDT40.000.010.000.000.00-43544250.00%
AMD221007P000450002022-09-30 3:32PM EDT45.000.010.000.000.00-8723350.00%
AMD221007P000470002022-09-30 2:42PM EDT47.000.020.000.000.00-101050.00%
AMD221007P000475002022-09-30 9:52AM EDT47.500.040.000.000.00-3,0003,34850.00%
AMD221007P000480002022-09-30 3:53PM EDT48.000.030.000.000.00-177750.00%
AMD221007P000485002022-09-30 3:33PM EDT48.500.030.000.000.00-33636650.00%
AMD221007P000490002022-09-30 2:51PM EDT49.000.040.000.000.00-7050.00%
AMD221007P000495002022-09-30 3:29PM EDT49.500.030.000.000.00-2,0582,02650.00%
AMD221007P000500002022-09-30 3:59PM EDT50.000.040.000.000.00-35385650.00%
AMD221007P000510002022-09-30 3:55PM EDT51.000.060.000.000.00-12312050.00%
AMD221007P000520002022-09-30 3:58PM EDT52.000.080.000.000.00-28820750.00%
AMD221007P000530002022-09-30 3:59PM EDT53.000.100.000.000.00-13231625.00%
AMD221007P000540002022-09-30 3:52PM EDT54.000.120.000.000.00-1,04772925.00%
AMD221007P000550002022-09-30 3:59PM EDT55.000.160.000.000.00-1,805025.00%
AMD221007P000560002022-09-30 3:59PM EDT56.000.240.000.000.00-34328325.00%
AMD221007P000570002022-09-30 3:59PM EDT57.000.320.000.000.00-40547225.00%
AMD221007P000580002022-09-30 3:59PM EDT58.000.450.000.000.00-89077325.00%
AMD221007P000590002022-09-30 3:59PM EDT59.000.600.000.000.00-1,3771,31412.50%
AMD221007P000600002022-09-30 3:59PM EDT60.000.810.000.000.00-6,1924,03212.50%
AMD221007P000610002022-09-30 3:59PM EDT61.001.110.000.000.00-3,3061,5536.25%
AMD221007P000620002022-09-30 3:59PM EDT62.001.440.000.000.00-3,8232,5606.25%
AMD221007P000625002022-09-30 3:59PM EDT62.501.650.000.000.00-2,1712,0413.13%
AMD221007P000630002022-09-30 3:59PM EDT63.001.850.000.000.00-4,8242,0801.56%
AMD221007P000640002022-09-30 3:59PM EDT64.002.350.000.000.00-7,6051,9970.00%
AMD221007P000650002022-09-30 3:59PM EDT65.002.900.000.000.00-4,8643,0470.00%
AMD221007P000660002022-09-30 3:59PM EDT66.003.500.000.000.00-1,3861,7580.00%
AMD221007P000670002022-09-30 3:59PM EDT67.004.250.000.000.00-4691,6840.00%
AMD221007P000680002022-09-30 3:59PM EDT68.005.000.000.000.00-95200.00%
AMD221007P000690002022-09-30 3:54PM EDT69.005.700.000.000.00-2561,2850.00%
AMD221007P000700002022-09-30 3:58PM EDT70.006.720.000.000.00-5261,4830.00%
AMD221007P000710002022-09-30 3:41PM EDT71.007.200.000.000.00-1077490.00%
AMD221007P000720002022-09-30 3:59PM EDT72.008.700.000.000.00-1537350.00%
AMD221007P000730002022-09-30 3:37PM EDT73.009.100.000.000.00-115770.00%
AMD221007P000740002022-09-30 2:54PM EDT74.0010.050.000.000.00-678590.00%
AMD221007P000750002022-09-30 3:55PM EDT75.0011.500.000.000.00-511,3320.00%
AMD221007P000760002022-09-30 3:37PM EDT76.0012.120.000.000.00-799770.00%
AMD221007P000770002022-09-30 3:46PM EDT77.0013.140.000.000.00-528190.00%
AMD221007P000780002022-09-30 3:33PM EDT78.0014.000.000.000.00-154430.00%
AMD221007P000790002022-09-30 11:01AM EDT79.0013.480.000.000.00-25110.00%
AMD221007P000800002022-09-30 2:46PM EDT80.0015.950.000.000.00-641,1700.00%
AMD221007P000810002022-09-30 10:55AM EDT81.0015.580.000.000.00-28540.00%
AMD221007P000820002022-09-30 12:42PM EDT82.0017.260.000.000.00-13800.00%
AMD221007P000830002022-09-30 1:48PM EDT83.0018.940.000.000.00-36460.00%
AMD221007P000840002022-09-28 2:38PM EDT84.0015.900.000.000.00-18920.00%
AMD221007P000850002022-09-30 11:54AM EDT85.0020.250.000.000.00-6020.00%
AMD221007P000860002022-09-29 3:36PM EDT86.0022.150.000.000.00-620.00%
AMD221007P000870002022-09-28 3:07PM EDT87.0018.700.000.000.00-10300.00%
AMD221007P000880002022-09-29 3:36PM EDT88.0024.150.000.000.00-880.00%
AMD221007P000890002022-09-30 10:47AM EDT89.0023.950.000.000.00-270.00%
AMD221007P000900002022-09-30 3:17PM EDT90.0025.900.000.000.00-125750.00%
AMD221007P000910002022-09-29 9:30AM EDT91.0023.850.000.000.00-100.00%
AMD221007P000920002022-09-27 10:04AM EDT92.0024.040.000.000.00-100.00%
AMD221007P000930002022-09-28 11:40AM EDT93.0024.990.000.000.00-10200.00%
AMD221007P000940002022-09-27 10:02AM EDT94.0025.850.000.000.00-100.00%
AMD221007P000950002022-09-30 2:34PM EDT95.0030.650.000.000.00-200.00%
AMD221007P000960002022-09-27 11:53AM EDT96.0028.300.000.000.00-100.00%
AMD221007P000970002022-09-22 3:07PM EDT97.0027.250.000.000.00-200.00%
AMD221007P000980002022-09-26 12:22PM EDT98.0031.150.000.000.00-100.00%
AMD221007P000990002022-09-19 11:06AM EDT99.0022.250.000.000.00-100.00%
AMD221007P001000002022-09-29 10:03AM EDT100.0035.000.000.000.00-1000.00%
AMD221007P001010002022-09-15 2:31PM EDT101.0023.800.000.000.00-600.00%
AMD221007P001020002022-09-21 9:40AM EDT102.0027.300.000.000.00-100.00%
AMD221007P001030002022-09-30 9:56AM EDT103.0038.600.000.000.00-900.00%
AMD221007P001040002022-09-29 3:50PM EDT104.0039.700.000.000.00-1700.00%
AMD221007P001050002022-09-29 3:50PM EDT105.0040.700.000.000.00-1600.00%
AMD221007P001060002022-09-27 10:40AM EDT106.0038.050.000.000.00-110.00%
AMD221007P001070002022-09-29 3:50PM EDT107.0042.700.000.000.00-1800.00%
AMD221007P001100002022-09-29 1:02PM EDT110.0046.200.000.000.00-100.00%
AMD221007P001150002022-09-28 9:43AM EDT115.0047.250.000.000.00-1300.00%
AMD221007P001200002022-09-29 1:02PM EDT120.0056.200.000.000.00-200.00%
AMD221007P001250002022-09-21 3:31PM EDT125.0049.800.000.000.00-200.00%
AMD221007P001400002022-09-29 1:53PM EDT140.0076.250.000.000.00--00.00%
AMD221007P001450002022-09-29 3:25PM EDT145.0081.550.000.000.00--00.00%
AMD221007P001500002022-09-29 3:25PM EDT150.0086.550.000.000.00--00.00%
AMD221007P001550002022-09-29 3:11PM EDT155.0091.600.000.000.00--00.00%