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
77.08 -0.91 (-1.17%)
Pre-market: 07:22AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220715C000450002022-06-29 3:48PM EDT45.0032.850.000.000.00-13200.00%
AMD220715C000500002022-06-29 2:07PM EDT50.0027.960.000.000.00-10800.00%
AMD220715C000550002022-06-29 9:54AM EDT55.0023.550.000.000.00-2260.00%
AMD220715C000600002022-06-29 2:57PM EDT60.0017.650.000.000.00-1476070.00%
AMD220715C000650002022-06-29 3:30PM EDT65.0013.470.000.000.00-2551910.00%
AMD220715C000700002022-06-29 3:56PM EDT70.009.170.000.000.00-2195230.00%
AMD220715C000750002022-06-29 3:59PM EDT75.005.600.000.000.00-4,5522,2540.00%
AMD220715C000800002022-06-29 3:59PM EDT80.002.920.000.000.00-12,00916,5443.13%
AMD220715C000820002022-06-29 3:59PM EDT82.002.140.000.000.00-2,4021,9456.25%
AMD220715C000830002022-06-29 3:59PM EDT83.001.790.000.000.00-2,2972,1576.25%
AMD220715C000840002022-06-29 3:58PM EDT84.001.510.000.000.00-1,5402,9566.25%
AMD220715C000850002022-06-29 3:59PM EDT85.001.260.000.000.00-7,92119,54712.50%
AMD220715C000860002022-06-29 3:59PM EDT86.001.030.000.000.00-2,0722,36212.50%
AMD220715C000870002022-06-29 3:58PM EDT87.000.860.000.000.00-9823,72312.50%
AMD220715C000880002022-06-29 3:58PM EDT88.000.700.000.000.00-1,1551,03012.50%
AMD220715C000890002022-06-29 3:58PM EDT89.000.580.000.000.00-7521,44812.50%
AMD220715C000900002022-06-29 3:59PM EDT90.000.470.000.000.00-8,45010,99212.50%
AMD220715C000910002022-06-29 3:52PM EDT91.000.370.000.000.00-38396612.50%
AMD220715C000920002022-06-29 3:26PM EDT92.000.290.000.000.00-3231,73425.00%
AMD220715C000930002022-06-29 3:12PM EDT93.000.230.000.000.00-3461,42625.00%
AMD220715C000940002022-06-29 3:55PM EDT94.000.210.000.000.00-3101,70225.00%
AMD220715C000950002022-06-29 3:58PM EDT95.000.190.000.000.00-4,01511,96125.00%
AMD220715C001000002022-06-29 3:59PM EDT100.000.090.000.000.00-2,69836,42225.00%
AMD220715C001050002022-06-29 3:59PM EDT105.000.050.000.000.00-2,40312,82725.00%
AMD220715C001100002022-06-29 3:46PM EDT110.000.030.000.000.00-86620,87225.00%
AMD220715C001150002022-06-29 3:59PM EDT115.000.010.000.000.00-65810,17550.00%
AMD220715C001200002022-06-29 3:29PM EDT120.000.020.000.000.00-2478,54150.00%
AMD220715C001250002022-06-29 3:56PM EDT125.000.010.000.000.00-428,96250.00%
AMD220715C001300002022-06-29 2:37PM EDT130.000.010.000.000.00-2435,25150.00%
AMD220715C001350002022-06-29 3:19PM EDT135.000.010.000.000.00-237,93450.00%
AMD220715C001400002022-06-29 3:34PM EDT140.000.010.000.000.00-273,96850.00%
AMD220715C001450002022-06-28 1:00PM EDT145.000.010.000.000.00-21,87750.00%
AMD220715C001500002022-06-29 2:44PM EDT150.000.010.000.000.00-312,68050.00%
AMD220715C001550002022-06-23 2:23PM EDT155.000.010.000.000.00-11,59050.00%
AMD220715C001600002022-06-27 11:55AM EDT160.000.010.000.000.00-51,88050.00%
AMD220715C001650002022-06-21 10:23AM EDT165.000.010.000.000.00-41,26550.00%
AMD220715C001700002022-06-21 11:15AM EDT170.000.010.000.000.00-6380350.00%
AMD220715C001750002022-06-17 10:48AM EDT175.000.010.000.000.00-43,65350.00%
AMD220715C001800002022-06-28 11:06AM EDT180.000.010.000.000.00-11,16850.00%
AMD220715C001850002022-06-02 12:29PM EDT185.000.050.000.000.00-731950.00%
AMD220715C001900002022-06-21 11:47AM EDT190.000.010.000.000.00-145350.00%
AMD220715C001950002022-06-03 2:34PM EDT195.000.020.000.000.00-3074950.00%
AMD220715C002000002022-06-10 9:52AM EDT200.000.010.000.000.00-22,65250.00%
AMD220715C002100002022-06-03 12:48PM EDT210.000.010.000.000.00-21,15450.00%
AMD220715C002200002022-06-17 12:49PM EDT220.000.010.000.000.00-838350.00%
AMD220715C002300002022-06-06 11:02AM EDT230.000.010.000.000.00-232350.00%
AMD220715C002400002022-06-28 11:36AM EDT240.000.010.000.000.00-202,41450.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220715P000250002022-06-29 11:15AM EDT25.000.010.000.000.00-4750.00%
AMD220715P000300002022-06-17 9:49AM EDT30.000.010.000.000.00-2250.00%
AMD220715P000350002022-06-21 11:19AM EDT35.000.010.000.000.00--1250.00%
AMD220715P000400002022-06-29 2:48PM EDT40.000.010.000.000.00-265050.00%
AMD220715P000450002022-06-29 1:20PM EDT45.000.020.000.000.00-72,05750.00%
AMD220715P000500002022-06-29 3:31PM EDT50.000.030.000.000.00-531,79650.00%
AMD220715P000550002022-06-29 3:58PM EDT55.000.090.000.000.00-1501,08550.00%
AMD220715P000600002022-06-29 3:58PM EDT60.000.210.000.000.00-6943,34525.00%
AMD220715P000650002022-06-29 3:59PM EDT65.000.490.000.000.00-8132,67925.00%
AMD220715P000700002022-06-29 3:59PM EDT70.001.170.000.000.00-7,40511,68912.50%
AMD220715P000750002022-06-29 3:59PM EDT75.002.510.000.000.00-11,78015,5096.25%
AMD220715P000800002022-06-29 3:59PM EDT80.004.840.000.000.00-4,68222,3730.00%
AMD220715P000820002022-06-29 3:55PM EDT82.006.130.000.000.00-5241,2310.00%
AMD220715P000830002022-06-29 3:48PM EDT83.006.850.000.000.00-1581,5470.00%
AMD220715P000840002022-06-29 3:44PM EDT84.007.600.000.000.00-1141,0720.00%
AMD220715P000850002022-06-29 3:58PM EDT85.008.170.000.000.00-68420,0840.00%
AMD220715P000860002022-06-29 3:20PM EDT86.009.150.000.000.00-3541,1330.00%
AMD220715P000870002022-06-29 2:06PM EDT87.009.870.000.000.00-633250.00%
AMD220715P000880002022-06-29 12:44PM EDT88.0011.680.000.000.00-292580.00%
AMD220715P000890002022-06-29 12:17PM EDT89.0012.370.000.000.00-223300.00%
AMD220715P000900002022-06-29 3:59PM EDT90.0012.400.000.000.00-7498,3140.00%
AMD220715P000910002022-06-29 1:48PM EDT91.0013.820.000.000.00-53950.00%
AMD220715P000920002022-06-29 3:32PM EDT92.0014.400.000.000.00-132590.00%
AMD220715P000930002022-06-29 9:57AM EDT93.0015.000.000.000.00-31110.00%
AMD220715P000940002022-06-29 2:35PM EDT94.0016.710.000.000.00-211200.00%
AMD220715P000950002022-06-29 3:52PM EDT95.0017.300.000.000.00-28610,2170.00%
AMD220715P001000002022-06-29 3:59PM EDT100.0022.020.000.000.00-15731,7300.00%
AMD220715P001050002022-06-29 3:52PM EDT105.0027.250.000.000.00-1515,7500.00%
AMD220715P001100002022-06-29 3:46PM EDT110.0032.200.000.000.00-19910,0810.00%
AMD220715P001150002022-06-29 12:36PM EDT115.0038.250.000.000.00-252,2080.00%
AMD220715P001200002022-06-29 9:40AM EDT120.0042.250.000.000.00-11270.00%
AMD220715P001250002022-06-28 10:47AM EDT125.0042.100.000.000.00-2600.00%
AMD220715P001300002022-06-28 3:59PM EDT130.0049.180.000.000.00-6270.00%
AMD220715P001350002022-06-23 3:06PM EDT135.0053.340.000.000.00-460.00%
AMD220715P001400002022-06-24 11:22AM EDT140.0054.080.000.000.00-110.00%
AMD220715P001450002022-06-29 9:58AM EDT145.0067.200.000.000.00-100.00%
AMD220715P001500002022-06-13 3:17PM EDT150.0061.750.000.000.00-100.00%
AMD220715P001550002022-05-24 3:03PM EDT155.0064.0072.4072.800.00-1030.00%
AMD220715P001600002022-06-22 9:39AM EDT160.0075.850.000.000.00-100.00%
AMD220715P001650002022-06-14 10:35AM EDT165.0078.320.000.000.00-100.00%
AMD220715P001700002022-05-26 12:27PM EDT170.0070.2082.6583.200.00-500.00%
AMD220715P001750002022-02-28 10:56AM EDT175.0055.7051.3552.750.00-12850.00%
AMD220715P001800002022-04-06 1:34PM EDT180.0076.8883.4086.700.00-800.00%
AMD220715P001850002022-01-26 1:38PM EDT185.0071.7563.4067.250.00-1925160.00%
AMD220715P001900002022-06-23 10:05AM EDT190.00106.950.000.000.00-100.00%
AMD220715P001950002022-02-11 11:41AM EDT195.0074.0089.1091.450.00-2930.00%
AMD220715P002000002022-02-10 2:01PM EDT200.0071.7094.1096.650.00-23340.00%
AMD220715P002100002022-01-24 3:59PM EDT210.0098.0097.90101.050.00-3110.00%
AMD220715P002200002022-06-09 3:46PM EDT220.00120.720.000.000.00-220.00%
AMD220715P002300002022-02-03 4:00PM EDT230.00108.90119.95123.750.00-1481400.00%
AMD220715P002400002022-01-21 1:35PM EDT240.00118.15124.15127.950.00-4230.00%