Australia markets open in 6 hours 5 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.76+2.49 (+2.53%)
As of 01:55PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
76.100.00-111225.000.020.00-11,021
70.25+1.90+2.78%33430.000.010.00-1318
65.350.00-212835.000.010.00-11,497
58.300.00-17740.000.010.00-1679
53.100.00-63645.000.010.00-21,180
50.45+1.75+3.59%2525350.000.010.00-32,752
45.270.00-125555.000.010.00-32,927
40.45+2.35+6.17%722760.000.010.00-194,806
32.78-1.32-3.87%134465.000.010.00-88,653
30.650.00-31268.000.010.00-40573
30.550.00-61269.000.010.00-11,473
30.85+2.45+8.63%1676970.000.010.00-314,557
27.20-3.10-10.23%72771.000.010.00-201,416
29.050.00-11072.000.010.00-801,351
27.20-1.00-3.55%23173.000.010.00-11,359
26.900.00-13174.000.010.00-11,138
25.85+3.26+14.43%24513,90075.000.010.00-635,443
20.950.00-59676.000.010.00-21,193
23.00+2.00+9.52%910577.000.010.00-1804
22.50+2.20+10.84%711678.000.01-0.01-50.00%31,529
19.20-0.20-1.03%213779.000.010.00-11775
20.34+2.14+11.76%8511,60980.000.010.00-2017,521
17.20+0.95+5.85%39981.000.010.00-251,193
18.60+2.40+14.81%5540782.000.010.00-334,818
17.30+1.97+12.85%356,30683.000.01-0.01-50.00%278,240
16.30+1.85+12.80%335184.000.01-0.01-50.00%11,395
15.65+2.30+17.23%10323,78985.000.010.00-9224,697
13.95+1.10+8.56%4870386.000.010.00-473,013
12.95+1.75+15.62%12545987.000.01-0.01-50.00%1141,664
12.56+2.11+20.19%12091488.000.01-0.01-50.00%3425,574
8.85+0.10+1.14%670089.000.01-0.01-50.00%1695,535
10.73+2.41+28.97%25212,06090.000.02-0.02-50.00%89012,248
9.15+1.70+22.82%651,25591.000.02-0.03-60.00%1,2142,725
8.75+2.39+37.58%1461,16692.000.02-0.05-71.43%1,9025,087
7.55+2.15+39.81%20974593.000.04-0.08-66.67%1,8903,499
6.50+2.00+44.44%16356094.000.04-0.17-80.95%2,4134,012
5.80+2.19+60.66%1,03212,42795.000.07-0.27-79.41%20,51718,445
5.04+2.22+78.72%6841,65796.000.10-0.45-81.82%9,1165,215
4.06+1.95+92.42%5,1553,32697.000.14-0.71-83.53%35,9854,369
3.14+1.65+110.74%13,9425,16798.000.24-1.00-80.65%22,2705,929
2.35+1.31+125.96%23,7008,84999.000.40-1.35-77.14%12,7248,386
1.63+0.95+139.71%49,24125,400100.000.68-1.71-71.55%20,63812,781
1.07+0.65+154.76%23,3288,815101.001.10-2.05-65.08%3,4082,132
0.64+0.39+156.00%14,0817,511102.001.70-2.15-55.84%4141,320
0.35+0.21+150.00%6,9225,449103.002.53-2.32-47.84%5411,866
0.18+0.10+125.00%3,6715,139104.003.97-2.08-34.38%83788
0.10+0.04+66.67%7,39824,736105.004.27-2.53-37.21%2182,796
0.06+0.02+50.00%1,3424,165106.005.78-2.22-27.75%30114
0.030.00-1,4806,425107.006.45-2.25-25.86%4456
0.03+0.01+50.00%2533,482108.008.00-1.60-16.67%1999
0.01-0.02-66.67%1542,504109.008.75-1.85-17.45%1632
0.020.00-3,42119,179110.009.35-2.25-19.40%4721,633
0.01-0.01-50.00%2271,891111.0010.90-2.10-16.15%2422
0.02+0.01+100.00%3061,387112.0011.35-2.05-15.30%6233
0.01-0.01-50.00%95587113.0012.23-3.62-22.84%1879
0.010.00-5762114.0013.90-3.15-18.48%420
0.010.00-25110,040115.0014.45-3.05-17.43%1379
0.010.00-1463116.0019.10+0.55+2.96%60
0.010.00-3413117.0018.950.00-408
0.010.00-13,076118.0020.750.00-40
0.010.00-252119.0020.600.00-80
0.010.00-2012,352120.0020.75-2.20-9.59%11
0.010.00-224,007125.0024.750.00-311
0.010.00-146,528130.0030.050.00-9159
0.010.00-23,204135.0037.650.00-60
0.010.00-12,057140.0039.700.00-21
0.010.00-2994145.0045.800.00-40
0.010.00-13,737150.0050.200.00-20
0.010.00-90912155.0055.900.00-11
0.010.00-2172,532160.0064.000.00-10
0.010.00-241,096165.0068.350.00-10
0.010.00-161,641170.0071.400.00-40
0.010.00-7510175.0074.750.00-34
0.010.00-1561180.0080.01-1.39-1.71%20
0.010.00-1409185.0084.65-1.95-2.25%20
0.020.00-109434190.0089.50+0.05+0.06%107
0.010.00-35332195.0093.550.00-21
0.010.00-2815200.0099.65-1.20-1.19%1911