Australia markets open in 9 hours 2 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.21+1.91 (+2.89%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930C000250002022-09-27 9:33AM EDT25.0042.8542.9043.05+0.95+2.27%280.00%
AMD220930C000300002022-09-26 2:01PM EDT30.0036.5538.0038.150.00-7270.00%
AMD220930C000350002022-09-26 2:30PM EDT35.0031.7533.0033.100.00-37360.00%
AMD220930C000400002022-09-21 11:04AM EDT40.0036.1027.8028.150.00-4400.00%
AMD220930C000450002022-09-21 11:07AM EDT45.0031.2022.9523.200.00-24490.00%
AMD220930C000500002022-09-27 10:33AM EDT50.0018.1517.9518.15+1.50+9.01%351230.00%
AMD220930C000550002022-09-23 3:50PM EDT55.0013.0013.0013.150.00-9140.00%
AMD220930C000560002022-09-26 11:31AM EDT56.0011.8611.9512.15+0.63+5.61%8140.00%
AMD220930C000570002022-09-26 1:16PM EDT57.009.8511.0511.200.00-9190.00%
AMD220930C000580002022-09-26 1:45PM EDT58.008.809.9510.200.00-110.00%
AMD220930C000590002022-09-27 9:49AM EDT59.009.458.959.20+1.72+22.25%250.00%
AMD220930C000600002022-09-27 9:51AM EDT60.008.007.958.25+0.90+12.68%20765461.72%
AMD220930C000610002022-09-27 10:37AM EDT61.007.307.007.25+1.10+17.74%56055.08%
AMD220930C000620002022-09-27 9:41AM EDT62.006.776.156.35+1.96+40.75%1933662.50%
AMD220930C000630002022-09-27 10:22AM EDT63.005.455.305.45+0.95+21.11%4544456.64%
AMD220930C000640002022-09-27 10:30AM EDT64.004.584.354.60+1.23+36.72%6716855.27%
AMD220930C000650002022-09-27 10:38AM EDT65.003.893.653.75+1.26+47.91%48972057.81%
AMD220930C000660002022-09-27 10:41AM EDT66.003.003.003.05+0.92+44.23%65167160.45%
AMD220930C000670002022-09-27 10:41AM EDT67.002.342.272.29+0.76+48.10%1,6742,79856.74%
AMD220930C000680002022-09-27 10:42AM EDT68.001.761.721.74+0.61+53.04%8,0764,26057.03%
AMD220930C000690002022-09-27 10:42AM EDT69.001.231.261.27+0.41+50.00%7,91013,18256.84%
AMD220930C000700002022-09-27 10:42AM EDT70.000.870.860.88+0.30+52.63%12,16110,03755.76%
AMD220930C000710002022-09-27 10:41AM EDT71.000.570.570.58+0.18+46.15%9,7755,68754.88%
AMD220930C000720002022-09-27 10:41AM EDT72.000.360.340.35+0.10+38.46%3,8224,35953.22%
AMD220930C000730002022-09-27 10:42AM EDT73.000.210.200.21+0.03+16.67%2,9834,84152.64%
AMD220930C000740002022-09-27 10:40AM EDT74.000.130.140.15+0.01+8.33%4,5123,79554.88%
AMD220930C000750002022-09-27 10:41AM EDT75.000.090.080.09-0.01-10.00%2,1666,14254.88%
AMD220930C000760002022-09-27 10:42AM EDT76.000.050.050.06-0.02-28.57%6543,05456.25%
AMD220930C000770002022-09-27 10:33AM EDT77.000.040.040.05-0.01-20.00%2803,92859.77%
AMD220930C000780002022-09-27 10:33AM EDT78.000.040.030.040.00-2754,05962.50%
AMD220930C000790002022-09-27 10:36AM EDT79.000.030.020.03-0.01-25.00%2522,58164.06%
AMD220930C000800002022-09-27 10:30AM EDT80.000.020.020.03-0.01-33.33%1,3436,98268.75%
AMD220930C000810002022-09-27 10:41AM EDT81.000.020.010.02-0.01-33.33%1863,01068.75%
AMD220930C000820002022-09-27 10:28AM EDT82.000.010.010.02-0.02-66.67%2652,81673.44%
AMD220930C000830002022-09-27 10:37AM EDT83.000.020.010.02-0.01-33.33%351,78476.56%
AMD220930C000840002022-09-27 10:32AM EDT84.000.010.010.02-0.01-50.00%2,5343,74181.25%
AMD220930C000850002022-09-27 10:25AM EDT85.000.020.010.02+0.01+100.00%813,07085.16%
AMD220930C000860002022-09-27 10:42AM EDT86.000.010.010.020.00-4,1562,23089.06%
AMD220930C000870002022-09-27 10:42AM EDT87.000.010.000.00-0.01-50.00%2,1912,53550.00%
AMD220930C000880002022-09-26 3:55PM EDT88.000.010.000.010.00-12,43887.50%
AMD220930C000890002022-09-26 3:38PM EDT89.000.010.000.010.00-211,17590.63%
AMD220930C000900002022-09-27 9:48AM EDT90.000.010.000.010.00-134,56293.75%
AMD220930C000910002022-09-27 10:06AM EDT91.000.010.000.010.00-1,4921,58396.88%
AMD220930C000920002022-09-26 1:07PM EDT92.000.010.000.010.00-32,04198.44%
AMD220930C000930002022-09-26 12:56PM EDT93.000.010.000.010.00-19845103.13%
AMD220930C000940002022-09-26 11:20AM EDT94.000.010.000.010.00-2941,144106.25%
AMD220930C000950002022-09-26 12:11PM EDT95.000.010.000.010.00-1281,211109.38%
AMD220930C000960002022-09-27 10:10AM EDT96.000.010.000.01-0.02-66.67%3399112.50%
AMD220930C000970002022-09-26 1:30PM EDT97.000.010.000.010.00-26630115.63%
AMD220930C000980002022-09-26 12:26PM EDT98.000.010.000.010.00-81611118.75%
AMD220930C000990002022-09-26 9:30AM EDT99.000.040.000.01+0.01+33.33%2666121.88%
AMD220930C001000002022-09-27 9:33AM EDT100.000.010.000.010.00-22,456125.00%
AMD220930C001010002022-09-26 2:42PM EDT101.000.010.000.010.00-1960125.00%
AMD220930C001020002022-09-26 10:23AM EDT102.000.010.000.010.00-72,485131.25%
AMD220930C001030002022-09-26 9:45AM EDT103.000.010.000.010.00-5396131.25%
AMD220930C001040002022-09-27 9:48AM EDT104.000.010.000.000.00-21,82850.00%
AMD220930C001050002022-09-27 9:36AM EDT105.000.010.000.010.00-3369137.50%
AMD220930C001060002022-09-23 1:28PM EDT106.000.010.000.010.00-2374140.63%
AMD220930C001070002022-09-26 3:46PM EDT107.000.010.000.010.00-592143.75%
AMD220930C001080002022-09-22 1:26PM EDT108.000.010.000.010.00-54175143.75%
AMD220930C001090002022-09-22 2:12PM EDT109.000.010.000.010.00-20148150.00%
AMD220930C001100002022-09-26 11:20AM EDT110.000.010.000.000.00-71,53350.00%
AMD220930C001110002022-09-27 10:21AM EDT111.000.010.000.010.00-12,629156.25%
AMD220930C001150002022-09-23 12:49PM EDT115.000.010.000.010.00-7545162.50%
AMD220930C001200002022-09-26 10:23AM EDT120.000.010.000.010.00-21,854175.00%
AMD220930C001250002022-09-26 10:03AM EDT125.000.010.000.000.00-186350.00%
AMD220930C001300002022-09-23 11:01AM EDT130.000.010.000.010.00-4492,348196.88%
AMD220930C001350002022-09-23 10:33AM EDT135.000.010.000.000.00-467450.00%
AMD220930C001400002022-08-29 1:47PM EDT140.000.030.000.000.00--150.00%
AMD220930C001450002022-08-30 9:44AM EDT145.000.020.000.010.00--10225.00%
AMD220930C001500002022-09-07 11:58AM EDT150.000.010.000.010.00-3020237.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930P000300002022-09-01 11:48AM EDT30.000.010.000.010.00--5262.50%
AMD220930P000350002022-09-16 2:24PM EDT35.000.010.000.000.00-4950.00%
AMD220930P000400002022-09-26 9:46AM EDT40.000.010.000.010.00-4136175.00%
AMD220930P000450002022-09-23 3:56PM EDT45.000.010.000.010.00-3,2073,042137.50%
AMD220930P000500002022-09-26 3:44PM EDT50.000.010.000.010.00-7951,295106.25%
AMD220930P000550002022-09-27 10:29AM EDT55.000.010.010.02-0.03-75.00%2036,03585.94%
AMD220930P000560002022-09-27 10:14AM EDT56.000.020.020.03-0.04-66.67%8225784.38%
AMD220930P000570002022-09-27 10:37AM EDT57.000.040.030.04-0.03-42.86%4725282.03%
AMD220930P000580002022-09-27 10:36AM EDT58.000.040.030.04-0.06-60.00%6253475.00%
AMD220930P000590002022-09-27 10:31AM EDT59.000.060.060.07-0.10-62.50%2661,26975.39%
AMD220930P000600002022-09-27 10:36AM EDT60.000.100.090.10-0.15-60.00%1,2384,39273.05%
AMD220930P000610002022-09-27 10:40AM EDT61.000.150.140.15-0.20-57.14%2951,70071.68%
AMD220930P000620002022-09-27 10:39AM EDT62.000.220.220.23-0.29-56.86%6661,26270.90%
AMD220930P000630002022-09-27 10:39AM EDT63.000.340.330.34-0.38-52.78%9001,75069.73%
AMD220930P000640002022-09-27 10:40AM EDT64.000.480.460.48-0.52-52.00%1,0661,80267.68%
AMD220930P000650002022-09-27 10:42AM EDT65.000.680.670.68-0.66-49.25%2,6064,42566.70%
AMD220930P000660002022-09-27 10:42AM EDT66.000.960.960.98-0.81-45.76%3,3822,14066.80%
AMD220930P000670002022-09-27 10:42AM EDT67.001.301.281.30-0.97-42.73%7,1685,81164.94%
AMD220930P000680002022-09-27 10:42AM EDT68.001.771.701.72-1.08-37.89%6,0302,65963.82%
AMD220930P000690002022-09-27 10:41AM EDT69.002.222.212.23-1.28-36.57%2,5272,24262.79%
AMD220930P000700002022-09-27 10:36AM EDT70.002.762.862.89-1.39-33.49%7895,31063.97%
AMD220930P000710002022-09-27 10:35AM EDT71.003.443.503.60-1.56-31.20%851,37262.89%
AMD220930P000720002022-09-27 10:24AM EDT72.004.354.254.45-1.35-23.68%10585364.26%
AMD220930P000730002022-09-27 10:25AM EDT73.005.055.105.30-1.39-21.58%2141,56365.63%
AMD220930P000740002022-09-27 10:21AM EDT74.006.156.006.15-1.28-17.23%211,69266.02%
AMD220930P000750002022-09-27 10:41AM EDT75.007.097.007.20-1.59-18.32%956,09075.20%
AMD220930P000760002022-09-27 10:41AM EDT76.008.057.958.10-1.25-13.44%281,71776.76%
AMD220930P000770002022-09-27 10:22AM EDT77.008.959.059.25-1.55-14.76%71,55493.16%
AMD220930P000780002022-09-27 10:18AM EDT78.0010.009.9010.15-1.51-13.12%1693089.84%
AMD220930P000790002022-09-27 10:25AM EDT79.0010.7510.9011.15-1.33-11.01%6367496.19%
AMD220930P000800002022-09-27 10:25AM EDT80.0011.7511.9012.15-1.92-14.05%763,143102.34%
AMD220930P000810002022-09-27 10:35AM EDT81.0012.9512.9013.05-1.05-7.50%7163102.93%
AMD220930P000820002022-09-27 10:34AM EDT82.0013.9213.9514.10-0.88-5.95%6192114.06%
AMD220930P000830002022-09-27 10:41AM EDT83.0015.0314.9015.15-1.20-7.39%80457119.73%
AMD220930P000840002022-09-26 3:59PM EDT84.0017.5515.9016.150.00-2312125.39%
AMD220930P000850002022-09-27 10:01AM EDT85.0017.0016.9017.15-1.60-8.60%501,414130.86%
AMD220930P000860002022-09-26 2:08PM EDT86.0019.1017.8518.100.00-1814129.88%
AMD220930P000870002022-09-26 3:29PM EDT87.0020.0218.9019.200.00-2334144.34%
AMD220930P000880002022-09-27 10:03AM EDT88.0020.1919.8520.10-0.93-4.40%5222139.84%
AMD220930P000890002022-09-27 9:53AM EDT89.0020.4520.8521.10-1.10-5.10%1148144.73%
AMD220930P000900002022-09-26 3:43PM EDT90.0023.3421.8522.200.00-3766156.45%
AMD220930P000910002022-09-27 10:36AM EDT91.0022.8522.8023.10-0.25-1.08%8187150.39%
AMD220930P000920002022-09-27 10:13AM EDT92.0024.1923.8524.05-0.42-1.71%112154.88%
AMD220930P000930002022-09-26 11:19AM EDT93.0025.6824.8025.100.00-1043159.38%
AMD220930P000940002022-09-22 1:15PM EDT94.0023.4225.8026.250.00-510175.20%
AMD220930P000950002022-09-26 9:57AM EDT95.0026.5526.9527.200.00-1352186.33%
AMD220930P000960002022-09-26 11:09AM EDT96.0028.8027.8528.250.00-10187.70%
AMD220930P000970002022-09-23 10:00AM EDT97.0029.2928.9529.200.00-10195.31%
AMD220930P000980002022-09-22 2:10PM EDT98.0027.9029.9530.150.00-391196.48%
AMD220930P000990002022-09-22 2:10PM EDT99.0028.9030.9031.200.00-30200.78%
AMD220930P001000002022-09-22 12:00PM EDT100.0029.2031.9032.100.00-262197.27%
AMD220930P001010002022-09-22 12:21PM EDT101.0030.4032.9033.050.00-140197.27%
AMD220930P001020002022-09-22 1:17PM EDT102.0031.5033.9034.150.00-190209.38%
AMD220930P001030002022-09-22 1:17PM EDT103.0032.5034.8035.100.00-110200.39%
AMD220930P001040002022-09-23 3:36PM EDT104.0036.3035.8036.250.00-4000217.58%
AMD220930P001050002022-09-22 1:17PM EDT105.0034.5036.7037.050.00-65189.84%
AMD220930P001060002022-09-27 10:40AM EDT106.0038.0037.9038.05+1.75+4.83%11216.41%
AMD220930P001070002022-09-22 10:23AM EDT107.0035.2038.9039.250.00-150236.72%
AMD220930P001080002022-09-12 2:25PM EDT108.0024.2539.9040.050.00-30223.83%
AMD220930P001090002022-09-02 2:42PM EDT109.0028.5340.8541.150.00-10232.03%
AMD220930P001100002022-09-22 1:49PM EDT110.0039.4541.8042.200.00-100235.55%
AMD220930P001110002022-09-01 10:21AM EDT111.0030.6042.9043.100.00-40239.06%
AMD220930P001150002022-09-21 10:00AM EDT115.0039.0046.9047.050.00-60248.05%
AMD220930P001200002022-09-22 2:52PM EDT120.0050.3551.8552.250.00-51278.52%
AMD220930P001250002022-09-15 11:57AM EDT125.0049.1556.9057.300.00-60303.13%
AMD220930P001300002022-09-20 1:06PM EDT130.0054.3561.7562.200.00-11294.14%
AMD220930P001450002022-09-22 3:43PM EDT145.0074.9576.9577.100.00-140345.31%
AMD220930P001500002022-09-22 2:57PM EDT150.0080.4081.9082.000.00-190339.06%
AMD220930P001550002022-09-26 9:43AM EDT155.0086.9586.9587.050.00-10363.67%