Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.99-2.79 (-3.45%)
At close: 04:00PM EDT
77.00 -0.99 (-1.27%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220701C000350002022-06-21 1:51PM EDT35.0049.500.000.000.00--50.00%
AMD220701C000500002022-06-24 9:37AM EDT50.0033.730.000.000.00-120.00%
AMD220701C000550002022-06-29 9:43AM EDT55.0022.550.000.000.00-140.00%
AMD220701C000600002022-06-28 2:36PM EDT60.0020.600.000.000.00-58770.00%
AMD220701C000610002022-06-29 3:50PM EDT61.0016.900.000.000.00-77900.00%
AMD220701C000620002022-06-28 9:43AM EDT62.0024.450.000.000.00-26300.00%
AMD220701C000630002022-06-28 9:46AM EDT63.0023.350.000.000.00-20180.00%
AMD220701C000640002022-06-28 9:43AM EDT64.0022.450.000.000.00-18190.00%
AMD220701C000650002022-06-29 1:55PM EDT65.0012.440.000.000.00-1032260.00%
AMD220701C000660002022-06-29 11:07AM EDT66.0011.300.000.000.00-2270.00%
AMD220701C000670002022-06-28 1:17PM EDT67.0014.100.000.000.00-8100.00%
AMD220701C000680002022-06-29 1:18PM EDT68.009.230.000.000.00-470.00%
AMD220701C000690002022-06-29 3:34PM EDT69.008.850.000.000.00-18250.00%
AMD220701C000700002022-06-29 3:59PM EDT70.008.150.000.000.00-4141940.00%
AMD220701C000710002022-06-29 1:47PM EDT71.006.600.000.000.00-1271190.00%
AMD220701C000720002022-06-29 3:17PM EDT72.005.970.000.000.00-1881030.00%
AMD220701C000730002022-06-29 2:44PM EDT73.004.600.000.000.00-75510.00%
AMD220701C000740002022-06-29 3:45PM EDT74.004.250.000.000.00-4531500.00%
AMD220701C000750002022-06-29 3:59PM EDT75.003.600.000.000.00-1,2895090.00%
AMD220701C000760002022-06-29 3:59PM EDT76.002.860.000.000.00-4,6221,0250.00%
AMD220701C000770002022-06-29 3:59PM EDT77.002.230.000.000.00-9,8671,3260.00%
AMD220701C000780002022-06-29 3:59PM EDT78.001.650.000.000.00-22,5193,9320.10%
AMD220701C000790002022-06-29 3:59PM EDT79.001.170.000.000.00-12,8142,7086.25%
AMD220701C000800002022-06-29 3:59PM EDT80.000.800.000.000.00-22,4937,07212.50%
AMD220701C000810002022-06-29 3:59PM EDT81.000.530.000.000.00-14,3236,87812.50%
AMD220701C000820002022-06-29 3:59PM EDT82.000.350.000.000.00-7,8356,44012.50%
AMD220701C000830002022-06-29 3:59PM EDT83.000.230.000.000.00-7,0105,72925.00%
AMD220701C000840002022-06-29 3:59PM EDT84.000.150.000.000.00-10,3448,51325.00%
AMD220701C000850002022-06-29 3:59PM EDT85.000.100.000.000.00-21,06912,54225.00%
AMD220701C000860002022-06-29 3:58PM EDT86.000.060.000.000.00-3,8515,64025.00%
AMD220701C000870002022-06-29 3:59PM EDT87.000.050.000.000.00-6,9147,40925.00%
AMD220701C000880002022-06-29 3:59PM EDT88.000.030.000.000.00-2,3193,97350.00%
AMD220701C000890002022-06-29 3:51PM EDT89.000.030.000.000.00-1,5593,62150.00%
AMD220701C000900002022-06-29 3:59PM EDT90.000.020.000.000.00-11,89028,27750.00%
AMD220701C000910002022-06-29 3:53PM EDT91.000.020.000.000.00-1,3013,70550.00%
AMD220701C000920002022-06-29 3:32PM EDT92.000.020.000.000.00-2,1324,71650.00%
AMD220701C000925002022-06-29 3:58PM EDT92.500.020.000.000.00-2301,37850.00%
AMD220701C000930002022-06-29 3:55PM EDT93.000.020.000.000.00-6492,56350.00%
AMD220701C000940002022-06-29 3:24PM EDT94.000.020.000.000.00-3533,21350.00%
AMD220701C000950002022-06-29 3:58PM EDT95.000.010.000.000.00-1,5916,81350.00%
AMD220701C000960002022-06-29 3:52PM EDT96.000.020.000.000.00-2352,75450.00%
AMD220701C000970002022-06-29 3:59PM EDT97.000.010.000.000.00-2001,19750.00%
AMD220701C000975002022-06-29 2:40PM EDT97.500.010.000.000.00-19850350.00%
AMD220701C000980002022-06-29 3:37PM EDT98.000.010.000.000.00-3531,16550.00%
AMD220701C000990002022-06-29 3:48PM EDT99.000.010.000.000.00-111,38350.00%
AMD220701C001000002022-06-29 3:31PM EDT100.000.010.000.000.00-595,32350.00%
AMD220701C001010002022-06-29 3:58PM EDT101.000.010.000.000.00-252,36550.00%
AMD220701C001020002022-06-29 2:02PM EDT102.000.010.000.000.00-121,07050.00%
AMD220701C001030002022-06-29 2:49PM EDT103.000.020.000.000.00-275250.00%
AMD220701C001040002022-06-28 3:38PM EDT104.000.010.000.000.00-166350.00%
AMD220701C001050002022-06-29 2:49PM EDT105.000.010.000.000.00-72,14750.00%
AMD220701C001060002022-06-28 3:37PM EDT106.000.010.000.000.00-883050.00%
AMD220701C001070002022-06-28 12:44PM EDT107.000.010.000.000.00-932550.00%
AMD220701C001080002022-06-27 11:26AM EDT108.000.020.000.000.00-131,01750.00%
AMD220701C001090002022-06-28 1:10PM EDT109.000.010.000.000.00-92,71050.00%
AMD220701C001100002022-06-29 3:51PM EDT110.000.010.000.000.00-221,13450.00%
AMD220701C001110002022-06-28 10:21AM EDT111.000.010.000.000.00-52,99250.00%
AMD220701C001120002022-06-29 3:08PM EDT112.000.010.000.000.00-110550.00%
AMD220701C001130002022-06-28 9:30AM EDT113.000.010.000.000.00-115750.00%
AMD220701C001140002022-06-27 3:44PM EDT114.000.010.000.000.00-22050.00%
AMD220701C001150002022-06-29 12:42PM EDT115.000.010.000.000.00-15,02750.00%
AMD220701C001200002022-06-29 3:31PM EDT120.000.010.000.000.00-32,52750.00%
AMD220701C001250002022-06-29 10:35AM EDT125.000.010.000.000.00-21,05550.00%
AMD220701C001300002022-06-28 10:47AM EDT130.000.010.000.000.00-31,14750.00%
AMD220701C001350002022-06-24 3:58PM EDT135.000.010.000.000.00-118050.00%
AMD220701C001400002022-06-28 11:28AM EDT140.000.010.000.000.00-147850.00%
AMD220701C001450002022-06-27 11:47AM EDT145.000.010.000.000.00-325450.00%
AMD220701C001500002022-06-29 12:36PM EDT150.000.010.000.000.00-238250.00%
AMD220701C001550002022-06-24 10:41AM EDT155.000.010.000.000.00-205150.00%
AMD220701C001600002022-06-06 10:57AM EDT160.000.050.000.000.00-35850.00%
AMD220701C001650002022-06-03 11:53AM EDT165.000.050.000.000.00-202150.00%
AMD220701C001700002022-06-09 10:06AM EDT170.000.020.000.000.00-214650.00%
AMD220701C001750002022-06-06 10:20AM EDT175.000.020.000.000.00-1350.00%
AMD220701C001800002022-06-09 2:19PM EDT180.000.020.000.000.00-101050.00%
AMD220701C001850002022-06-01 11:54AM EDT185.000.010.000.000.00-2250.00%
AMD220701C001900002022-06-27 9:40AM EDT190.000.010.000.000.00-22350.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220701P000300002022-06-29 1:44PM EDT30.000.010.000.000.00-2550.00%
AMD220701P000400002022-06-17 3:57PM EDT40.000.010.000.000.00-20520550.00%
AMD220701P000450002022-06-21 2:31PM EDT45.000.010.000.000.00--350.00%
AMD220701P000500002022-06-23 3:31PM EDT50.000.010.000.000.00-1517450.00%
AMD220701P000550002022-06-29 9:37AM EDT55.000.010.000.000.00-11,04850.00%
AMD220701P000600002022-06-29 1:33PM EDT60.000.010.000.000.00-840750.00%
AMD220701P000610002022-06-29 12:26PM EDT61.000.010.000.000.00-138850.00%
AMD220701P000620002022-06-29 12:46PM EDT62.000.010.000.000.00-82750.00%
AMD220701P000630002022-06-29 3:14PM EDT63.000.010.000.000.00-41255450.00%
AMD220701P000640002022-06-29 3:46PM EDT64.000.010.000.000.00-5513550.00%
AMD220701P000650002022-06-29 3:36PM EDT65.000.020.000.000.00-3493,44850.00%
AMD220701P000660002022-06-29 3:54PM EDT66.000.020.000.000.00-17026450.00%
AMD220701P000670002022-06-29 3:20PM EDT67.000.030.000.000.00-2,37984350.00%
AMD220701P000680002022-06-29 3:51PM EDT68.000.040.000.000.00-3,54595050.00%
AMD220701P000690002022-06-29 3:59PM EDT69.000.060.000.000.00-69960050.00%
AMD220701P000700002022-06-29 3:59PM EDT70.000.080.000.000.00-7,2965,89625.00%
AMD220701P000710002022-06-29 3:59PM EDT71.000.110.000.000.00-2,2461,36725.00%
AMD220701P000720002022-06-29 3:59PM EDT72.000.180.000.000.00-3,4471,87125.00%
AMD220701P000730002022-06-29 3:59PM EDT73.000.260.000.000.00-5,0881,66925.00%
AMD220701P000740002022-06-29 3:59PM EDT74.000.370.000.000.00-6,0644,85325.00%
AMD220701P000750002022-06-29 3:59PM EDT75.000.560.000.000.00-34,6289,21012.50%
AMD220701P000760002022-06-29 3:59PM EDT76.000.830.000.000.00-15,8273,53812.50%
AMD220701P000770002022-06-29 3:59PM EDT77.001.150.000.000.00-27,8504,5676.25%
AMD220701P000780002022-06-29 3:59PM EDT78.001.600.000.000.00-27,0954,2100.00%
AMD220701P000790002022-06-29 3:59PM EDT79.002.110.000.000.00-6,8083,3320.00%
AMD220701P000800002022-06-29 3:59PM EDT80.002.770.000.000.00-4,6436,6200.00%
AMD220701P000810002022-06-29 3:59PM EDT81.003.500.000.000.00-1,0682,7840.00%
AMD220701P000820002022-06-29 3:51PM EDT82.004.350.000.000.00-9973,9960.00%
AMD220701P000830002022-06-29 3:55PM EDT83.005.300.000.000.00-1,4842,1350.00%
AMD220701P000840002022-06-29 3:57PM EDT84.006.160.000.000.00-6811,5030.00%
AMD220701P000850002022-06-29 3:55PM EDT85.007.200.000.000.00-8042,4450.00%
AMD220701P000860002022-06-29 3:44PM EDT86.008.150.000.000.00-1941,9650.00%
AMD220701P000870002022-06-29 3:16PM EDT87.009.340.000.000.00-922,1420.00%
AMD220701P000880002022-06-29 3:17PM EDT88.0010.210.000.000.00-765830.00%
AMD220701P000890002022-06-29 2:38PM EDT89.0011.650.000.000.00-281770.00%
AMD220701P000900002022-06-29 3:19PM EDT90.0012.140.000.000.00-3329680.00%
AMD220701P000910002022-06-29 3:45PM EDT91.0013.200.000.000.00-311640.00%
AMD220701P000920002022-06-29 12:22PM EDT92.0015.050.000.000.00-1211700.00%
AMD220701P000925002022-06-29 10:02AM EDT92.5013.750.000.000.00-280.00%
AMD220701P000930002022-06-29 2:27PM EDT93.0015.520.000.000.00-231560.00%
AMD220701P000940002022-06-29 3:24PM EDT94.0016.180.000.000.00-8960.00%
AMD220701P000950002022-06-29 3:39PM EDT95.0017.250.000.000.00-572360.00%
AMD220701P000960002022-06-29 3:45PM EDT96.0018.150.000.000.00-371580.00%
AMD220701P000970002022-06-29 11:26AM EDT97.0020.000.000.000.00-147030.00%
AMD220701P000975002022-06-29 12:10PM EDT97.5020.750.000.000.00-200.00%
AMD220701P000980002022-06-29 1:44PM EDT98.0020.520.000.000.00-181630.00%
AMD220701P000990002022-06-29 2:07PM EDT99.0021.150.000.000.00-41990.00%
AMD220701P001000002022-06-29 3:52PM EDT100.0022.150.000.000.00-961960.00%
AMD220701P001010002022-06-29 3:49PM EDT101.0023.100.000.000.00-31230.00%
AMD220701P001020002022-06-29 3:54PM EDT102.0024.250.000.000.00-191590.00%
AMD220701P001030002022-06-29 12:08PM EDT103.0026.190.000.000.00-1790.00%
AMD220701P001040002022-06-28 10:42AM EDT104.0020.510.000.000.00-2160.00%
AMD220701P001050002022-06-24 10:47AM EDT105.0018.350.000.000.00-4470.00%
AMD220701P001060002022-06-23 2:49PM EDT106.0024.420.000.000.00-2290.00%
AMD220701P001070002022-06-29 10:01AM EDT107.0029.300.000.000.00-170.00%
AMD220701P001080002022-06-24 10:18AM EDT108.0021.850.000.000.00-100.00%
AMD220701P001090002022-06-24 9:37AM EDT109.0025.500.000.000.00-110.00%
AMD220701P001100002022-06-29 12:46PM EDT110.0033.130.000.000.00-100.00%
AMD220701P001110002022-06-24 3:41PM EDT111.0024.700.000.000.00-1000.00%
AMD220701P001120002022-06-16 3:10PM EDT112.0030.350.000.000.00-1100.00%
AMD220701P001130002022-06-24 1:03PM EDT113.0026.140.000.000.00-210.00%
AMD220701P001140002022-06-21 9:59AM EDT114.0028.650.000.000.00-400.00%
AMD220701P001150002022-06-24 11:18AM EDT115.0028.920.000.000.00-100.00%
AMD220701P001200002022-06-27 12:37PM EDT120.0033.310.000.000.00-200.00%
AMD220701P001250002022-06-28 1:11PM EDT125.0044.050.000.000.00-120.00%
AMD220701P001300002022-06-21 12:11PM EDT130.0046.000.000.000.00-100.00%
AMD220701P001350002022-05-26 10:46AM EDT135.0038.8547.6548.300.00--00.00%
AMD220701P001400002022-06-07 10:05AM EDT140.0034.950.000.000.00-100.00%
AMD220701P001450002022-06-28 9:32AM EDT145.0058.550.000.000.00-6000.00%
AMD220701P001500002022-05-27 11:05AM EDT150.0049.8062.6563.200.00-100.00%
AMD220701P001550002022-06-06 9:45AM EDT155.0047.040.000.000.00--00.00%
AMD220701P001650002022-06-10 9:44AM EDT165.0065.250.000.000.00--00.00%
AMD220701P001700002022-06-21 9:58AM EDT170.0085.000.000.000.00--00.00%
AMD220701P001750002022-06-22 11:42AM EDT175.0090.450.000.000.00-100.00%
AMD220701P001800002022-06-23 11:31AM EDT180.0097.700.000.000.00-100.00%
AMD220701P001900002022-06-15 2:30PM EDT190.00102.650.000.000.00--00.00%