Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.08+4.65 (+5.64%)
At close: 04:00PM EDT
87.27 +0.19 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220916C000400002022-06-24 10:46AM EDT40.0047.1047.2047.80+2.90+6.56%110193.36%
AMD220916C000450002022-06-24 2:49PM EDT45.0042.3342.4543.00+3.98+10.38%129888.13%
AMD220916C000475002022-04-14 10:09AM EDT47.5049.5546.9550.250.00-126198.24%
AMD220916C000500002022-06-24 1:51PM EDT50.0037.1437.6038.20+3.49+10.37%611280.27%
AMD220916C000550002022-06-23 1:41PM EDT55.0027.2032.9033.500.00-15716574.41%
AMD220916C000600002022-06-23 3:58PM EDT60.0024.7028.4528.900.00-1330070.07%
AMD220916C000650002022-06-23 2:52PM EDT65.0019.7224.1524.600.00-525066.63%
AMD220916C000700002022-06-24 12:11PM EDT70.0019.8020.2020.55+3.64+22.52%643963.99%
AMD220916C000750002022-06-24 9:32AM EDT75.0014.2416.5516.75+0.89+6.67%11,33961.30%
AMD220916C000775002022-06-24 3:50PM EDT77.5014.5514.8015.10+2.57+21.45%2016060.27%
AMD220916C000800002022-06-24 3:55PM EDT80.0013.1013.1013.40+2.70+25.96%9370458.63%
AMD220916C000825002022-06-24 3:59PM EDT82.5011.6711.6511.95+2.52+27.54%2801,40658.04%
AMD220916C000850002022-06-24 3:57PM EDT85.0010.2210.2510.45+2.35+29.86%3032,31256.82%
AMD220916C000875002022-06-24 3:59PM EDT87.509.059.009.15+2.29+33.88%2111,04956.07%
AMD220916C000900002022-06-24 3:59PM EDT90.007.807.807.95+1.85+31.09%1,1078,01555.14%
AMD220916C000925002022-06-24 3:53PM EDT92.506.576.706.85+1.58+31.66%2212,33154.21%
AMD220916C000950002022-06-24 3:59PM EDT95.005.805.755.90+1.60+38.10%5606,39553.59%
AMD220916C000975002022-06-24 3:57PM EDT97.504.884.905.00+1.53+45.67%3403,35252.82%
AMD220916C001000002022-06-24 3:59PM EDT100.004.154.104.20+1.23+42.12%1,36020,37751.93%
AMD220916C001050002022-06-24 3:59PM EDT105.002.892.892.98+0.89+44.50%7267,30250.99%
AMD220916C001100002022-06-24 3:14PM EDT110.002.022.002.10+0.68+50.75%1,19416,27050.34%
AMD220916C001150002022-06-24 3:59PM EDT115.001.391.371.40+0.50+56.18%9376,99549.71%
AMD220916C001200002022-06-24 3:59PM EDT120.000.950.940.96+0.34+55.74%56110,03149.44%
AMD220916C001250002022-06-24 3:59PM EDT125.000.650.640.67+0.19+41.30%1018,19849.51%
AMD220916C001300002022-06-24 3:55PM EDT130.000.470.440.48+0.16+51.61%1337,47349.90%
AMD220916C001350002022-06-24 1:23PM EDT135.000.330.310.37+0.10+43.48%196,29350.20%
AMD220916C001400002022-06-24 2:09PM EDT140.000.240.230.25+0.06+33.33%717,00650.44%
AMD220916C001450002022-06-24 3:27PM EDT145.000.180.170.20+0.04+28.57%372,18151.32%
AMD220916C001500002022-06-24 3:15PM EDT150.000.150.120.17+0.04+36.36%627,93852.25%
AMD220916C001550002022-06-23 3:44PM EDT155.000.090.090.120.00-241,44552.54%
AMD220916C001600002022-06-24 3:50PM EDT160.000.100.070.11+0.02+25.00%176,32053.91%
AMD220916C001650002022-06-24 12:13PM EDT165.000.070.050.09+0.01+16.67%301,77454.49%
AMD220916C001700002022-06-24 12:09PM EDT170.000.060.040.08+0.01+20.00%202,63755.66%
AMD220916C001750002022-06-24 12:09PM EDT175.000.050.030.06-0.07-58.33%202,12055.86%
AMD220916C001800002022-06-24 12:19PM EDT180.000.030.030.05-0.01-25.00%106,11657.03%
AMD220916C001850002022-06-24 2:47PM EDT185.000.040.030.05+0.01+33.33%2211,22058.98%
AMD220916C001900002022-06-24 11:28AM EDT190.000.030.010.05-0.01-25.00%23370958.98%
AMD220916C001950002022-06-16 9:39AM EDT195.000.050.000.050.00-1044259.77%
AMD220916C002000002022-06-24 3:17PM EDT200.000.030.010.05+0.01+50.00%52,58562.50%
AMD220916C002100002022-06-22 10:26AM EDT210.000.020.000.040.00-31,29963.28%
AMD220916C002200002022-06-10 2:39PM EDT220.000.050.000.040.00-255866.02%
AMD220916C002300002022-06-10 11:35AM EDT230.000.040.000.050.00-7053570.31%
AMD220916C002400002022-06-24 3:17PM EDT240.000.020.000.03-0.01-33.33%184469.53%
AMD220916C002500002022-06-16 10:40AM EDT250.000.010.000.040.00-1090973.83%
AMD220916C002600002022-06-02 1:59PM EDT260.000.070.000.040.00-5046876.56%
AMD220916C002700002022-06-06 9:40AM EDT270.000.050.000.040.00-268378.52%
AMD220916C002800002022-06-14 3:59PM EDT280.000.010.000.040.00-11,04680.47%
AMD220916C002900002022-06-17 11:51AM EDT290.000.020.000.040.00-21,83382.81%
AMD220916C003000002022-06-24 12:40PM EDT300.000.010.000.010.00-136,26176.56%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220916P000250002022-06-24 10:23AM EDT25.000.010.020.06-0.02-66.67%3330103.13%
AMD220916P000300002022-06-22 3:32PM EDT30.000.070.030.080.00-136292.19%
AMD220916P000350002022-06-17 1:46PM EDT35.000.190.080.110.00-137385.16%
AMD220916P000400002022-06-24 2:51PM EDT40.000.170.140.18-0.08-32.00%134879.30%
AMD220916P000450002022-06-23 3:01PM EDT45.000.310.270.31-0.15-32.61%11,26375.39%
AMD220916P000475002022-06-24 10:37AM EDT47.500.390.360.40-0.20-33.90%346273.54%
AMD220916P000500002022-06-24 3:50PM EDT50.000.520.500.51-0.19-26.76%3371372.12%
AMD220916P000550002022-06-24 3:59PM EDT55.000.820.780.83-0.41-33.33%1413,38668.41%
AMD220916P000600002022-06-24 3:38PM EDT60.001.331.241.32-0.56-29.63%664,09865.58%
AMD220916P000650002022-06-24 3:52PM EDT65.002.001.931.97-0.74-27.01%1134,46362.82%
AMD220916P000700002022-06-24 3:48PM EDT70.003.032.842.95-1.07-26.10%2106,36460.44%
AMD220916P000750002022-06-24 3:56PM EDT75.004.204.104.20-1.34-24.19%1,2485,10858.15%
AMD220916P000775002022-06-24 3:43PM EDT77.505.154.854.95-1.35-20.77%3173,85056.97%
AMD220916P000800002022-06-24 3:58PM EDT80.005.805.705.85-1.60-21.62%69912,77356.01%
AMD220916P000825002022-06-24 3:44PM EDT82.507.106.706.85-1.55-17.92%4165,89455.21%
AMD220916P000850002022-06-24 3:45PM EDT85.008.207.757.90-1.80-18.00%85717,72954.08%
AMD220916P000875002022-06-24 3:22PM EDT87.509.258.959.10-3.25-26.00%413,32253.22%
AMD220916P000900002022-06-24 3:28PM EDT90.0010.6510.2510.40-2.90-21.40%2169,26752.32%
AMD220916P000925002022-06-24 1:04PM EDT92.5011.8711.6511.85-3.08-20.60%112,21851.53%
AMD220916P000950002022-06-24 3:13PM EDT95.0013.6413.1513.40-2.51-15.54%4015,08850.68%
AMD220916P000975002022-06-24 11:19AM EDT97.5015.4614.7515.00-2.54-14.11%305,66850.48%
AMD220916P001000002022-06-24 3:56PM EDT100.0016.6216.5016.75-3.23-16.27%6230,57549.81%
AMD220916P001050002022-06-24 1:10PM EDT105.0020.6720.3020.55-2.93-12.42%1611,35048.71%
AMD220916P001100002022-06-24 12:54PM EDT110.0024.6024.4024.70-4.14-14.41%320,39047.96%
AMD220916P001150002022-06-23 1:40PM EDT115.0029.3028.7029.10-5.52-15.85%111,30847.34%
AMD220916P001200002022-06-24 12:19PM EDT120.0033.8833.3033.75-4.18-10.98%55,61347.73%
AMD220916P001250002022-06-24 3:14PM EDT125.0038.7937.9538.55-3.91-9.16%44,38648.93%
AMD220916P001300002022-06-24 3:58PM EDT130.0043.2043.0043.40-6.10-12.37%205,91450.00%
AMD220916P001350002022-06-24 3:07PM EDT135.0048.4047.7548.30-5.30-9.87%2042,45351.27%
AMD220916P001400002022-06-24 10:20AM EDT140.0053.7952.7053.30-5.40-9.12%91,07954.59%
AMD220916P001450002022-06-23 9:43AM EDT145.0062.2657.6058.350.00-1758.98%
AMD220916P001500002022-06-22 10:24AM EDT150.0064.5062.6063.300.00-51,11060.69%
AMD220916P001550002022-06-16 11:49AM EDT155.0072.8867.6068.350.00-1064.89%
AMD220916P001600002022-06-15 9:53AM EDT160.0072.1272.5573.350.00-2067.68%
AMD220916P001650002022-06-15 10:10AM EDT165.0076.5077.5578.350.00-2050.39%
AMD220916P001700002022-04-29 11:17AM EDT170.0081.9367.6568.200.00-121180.00%
AMD220916P001750002022-06-10 3:57PM EDT175.0080.1087.6588.400.00-1061.91%
AMD220916P001800002022-05-09 2:59PM EDT180.0094.0077.8078.500.00-14410.00%
AMD220916P001850002022-06-17 3:04PM EDT185.00103.6597.4598.300.00-1078.52%
AMD220916P001900002022-06-02 1:13PM EDT190.0081.15101.10104.950.00-2067.97%
AMD220916P001950002022-04-25 9:54AM EDT195.00105.18100.50104.000.00-500.00%
AMD220916P002000002022-04-25 9:54AM EDT200.00110.18106.40109.250.00-500.00%
AMD220916P002100002022-03-01 3:30PM EDT210.0096.2099.00101.600.00-14840.00%
AMD220916P002200002022-03-01 3:30PM EDT220.00105.75109.05112.200.00-1770.00%
AMD220916P002300002022-02-10 12:46PM EDT230.00101.05124.80126.500.00-13110.00%
AMD220916P002400002022-01-25 4:47PM EDT240.00128.40121.80125.350.00-1172610.00%
AMD220916P002500002022-01-24 3:59PM EDT250.00137.60137.80140.900.00-701580.00%
AMD220916P002600002022-01-21 2:10PM EDT260.00138.10144.40147.950.00-1170.00%
AMD220916P002700002022-05-11 9:56AM EDT270.00179.57174.80177.050.00-1830.00%
AMD220916P002800002022-06-01 12:01PM EDT280.00180.05191.90195.000.00-10116.36%
AMD220916P002900002022-01-24 4:47PM EDT290.00174.85177.70180.950.00-961210.00%
AMD220916P003000002022-01-21 2:01PM EDT300.00186.70184.10187.900.00-4300.00%