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
76.10 -1.89 (-2.42%)
Pre-market: 05:42AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819C000250002022-06-29 3:17PM EDT25.0052.930.000.000.00-200.00%
AMD220819C000300002022-06-29 3:17PM EDT30.0047.950.000.000.00-200.00%
AMD220819C000350002022-06-29 12:37PM EDT35.0041.960.000.000.00-100.00%
AMD220819C000400002022-06-24 10:46AM EDT40.0046.880.000.000.00-100.00%
AMD220819C000450002022-06-29 12:32PM EDT45.0032.060.000.000.00-100.00%
AMD220819C000500002022-06-29 3:17PM EDT50.0028.430.000.000.00-1700.00%
AMD220819C000550002022-06-29 12:37PM EDT55.0022.960.000.000.00-600.00%
AMD220819C000600002022-06-29 3:19PM EDT60.0019.550.000.000.00-5200.00%
AMD220819C000650002022-06-29 2:47PM EDT65.0014.920.000.000.00-3400.00%
AMD220819C000700002022-06-29 3:53PM EDT70.0011.780.000.000.00-19300.00%
AMD220819C000750002022-06-29 3:59PM EDT75.008.860.000.000.00-58400.00%
AMD220819C000800002022-06-29 3:59PM EDT80.006.250.000.000.00-1,66401.56%
AMD220819C000850002022-06-29 3:59PM EDT85.004.150.000.000.00-1,38906.25%
AMD220819C000900002022-06-29 3:59PM EDT90.002.650.000.000.00-5,55606.25%
AMD220819C000950002022-06-29 3:59PM EDT95.001.650.000.000.00-2,143012.50%
AMD220819C001000002022-06-29 3:59PM EDT100.001.000.000.000.00-2,725012.50%
AMD220819C001050002022-06-29 3:59PM EDT105.000.600.000.000.00-3,730012.50%
AMD220819C001100002022-06-29 3:57PM EDT110.000.370.000.000.00-2,944025.00%
AMD220819C001150002022-06-29 3:58PM EDT115.000.230.000.000.00-296025.00%
AMD220819C001200002022-06-29 3:45PM EDT120.000.130.000.000.00-244025.00%
AMD220819C001250002022-06-29 3:45PM EDT125.000.090.000.000.00-103025.00%
AMD220819C001300002022-06-29 3:51PM EDT130.000.070.000.000.00-444025.00%
AMD220819C001350002022-06-29 3:51PM EDT135.000.050.000.000.00-518025.00%
AMD220819C001400002022-06-29 3:26PM EDT140.000.040.000.000.00-86025.00%
AMD220819C001450002022-06-29 3:35PM EDT145.000.030.000.000.00-11025.00%
AMD220819C001500002022-06-29 2:07PM EDT150.000.020.000.000.00-20025.00%
AMD220819C001550002022-06-24 1:33PM EDT155.000.040.000.000.00-32050.00%
AMD220819C001600002022-06-29 10:56AM EDT160.000.010.000.000.00-1050.00%
AMD220819C001650002022-06-21 9:48AM EDT165.000.020.000.000.00-2050.00%
AMD220819C001700002022-06-29 11:57AM EDT170.000.010.000.000.00-1,000050.00%
AMD220819C001750002022-06-21 2:41PM EDT175.000.020.000.000.00-7050.00%
AMD220819C001800002022-06-28 3:44PM EDT180.000.010.000.000.00-3050.00%
AMD220819C001850002022-06-27 11:46AM EDT185.000.010.000.000.00-100050.00%
AMD220819C001900002022-06-21 3:18PM EDT190.000.010.000.000.00-55050.00%
AMD220819C001950002022-06-23 11:23AM EDT195.000.010.000.000.00-1050.00%
AMD220819C002000002022-06-29 11:44AM EDT200.000.010.000.000.00-3050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220819P000250002022-06-29 11:08AM EDT25.000.020.000.000.00-6050.00%
AMD220819P000300002022-06-28 3:50PM EDT30.000.020.000.000.00-3050.00%
AMD220819P000350002022-06-29 3:18PM EDT35.000.070.000.000.00-65050.00%
AMD220819P000400002022-06-29 3:40PM EDT40.000.140.000.000.00-41050.00%
AMD220819P000450002022-06-29 3:10PM EDT45.000.270.000.000.00-37025.00%
AMD220819P000500002022-06-29 3:52PM EDT50.000.520.000.000.00-526025.00%
AMD220819P000550002022-06-29 3:50PM EDT55.000.900.000.000.00-403025.00%
AMD220819P000600002022-06-29 3:58PM EDT60.001.530.000.000.00-1,041012.50%
AMD220819P000650002022-06-29 3:58PM EDT65.002.440.000.000.00-1,459012.50%
AMD220819P000700002022-06-29 3:58PM EDT70.003.770.000.000.00-1,11506.25%
AMD220819P000750002022-06-29 3:59PM EDT75.005.600.000.000.00-3,74303.13%
AMD220819P000800002022-06-29 3:58PM EDT80.007.950.000.000.00-1,89000.00%
AMD220819P000850002022-06-29 3:58PM EDT85.0010.900.000.000.00-40800.00%
AMD220819P000900002022-06-29 3:59PM EDT90.0014.400.000.000.00-23900.00%
AMD220819P000950002022-06-29 3:52PM EDT95.0018.590.000.000.00-8200.00%
AMD220819P001000002022-06-29 3:58PM EDT100.0022.760.000.000.00-8700.00%
AMD220819P001050002022-06-29 3:52PM EDT105.0027.610.000.000.00-30700.00%
AMD220819P001100002022-06-29 3:58PM EDT110.0032.200.000.000.00-3400.00%
AMD220819P001150002022-06-29 3:31PM EDT115.0037.110.000.000.00-10900.00%
AMD220819P001200002022-06-29 2:34PM EDT120.0042.570.000.000.00-2600.00%
AMD220819P001250002022-06-29 2:20PM EDT125.0047.200.000.000.00-1200.00%
AMD220819P001300002022-06-29 9:47AM EDT130.0052.450.000.000.00-2200.00%
AMD220819P001350002022-06-24 12:22PM EDT135.0048.500.000.000.00-100.00%
AMD220819P001400002022-06-29 9:55AM EDT140.0061.750.000.000.00-1000.00%
AMD220819P001450002022-06-10 10:01AM EDT145.0048.570.000.000.00-100.00%
AMD220819P001500002022-06-14 10:39AM EDT150.0062.750.000.000.00-400.00%
AMD220819P001550002022-06-02 12:42PM EDT155.0047.750.000.000.00-100.00%
AMD220819P001600002022-06-06 10:34AM EDT160.0052.190.000.000.00-100.00%
AMD220819P001650002022-06-06 10:34AM EDT165.0057.090.000.000.00-100.00%
AMD220819P001800002022-03-31 9:50AM EDT180.0068.0093.4096.050.00-120.00%
AMD220819P001850002022-05-16 12:08AM EDT185.0098.0089.7590.500.00---0.00%
AMD220819P002000002022-06-02 2:51PM EDT200.0091.800.000.000.00--00.00%