Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.96-1.54 (-2.22%)
At close: 04:00PM EDT
68.36 +0.40 (+0.59%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930C000250002022-09-22 3:47PM EDT25.0045.5042.4543.400.00-28426.95%
AMD220930C000300002022-09-13 10:40AM EDT30.0049.1037.4038.550.00-121218.75%
AMD220930C000350002022-09-20 1:28PM EDT35.0040.2032.4533.550.00-59201.56%
AMD220930C000400002022-09-21 11:04AM EDT40.0036.1027.5028.550.00-440175.78%
AMD220930C000450002022-09-21 11:07AM EDT45.0031.2022.5023.650.00-2449153.13%
AMD220930C000500002022-09-23 10:04AM EDT50.0017.6017.6018.35-2.02-10.30%733689.06%
AMD220930C000550002022-09-23 2:41PM EDT55.0013.0012.7013.40-2.20-14.47%9882.81%
AMD220930C000600002022-09-23 3:53PM EDT60.008.308.008.40-2.10-20.19%2516266.60%
AMD220930C000650002022-09-23 3:58PM EDT65.004.004.004.10-1.57-28.19%78133861.82%
AMD220930C000700002022-09-23 3:59PM EDT70.001.291.281.30-0.91-41.36%11,4351,32556.64%
AMD220930C000730002022-09-23 3:59PM EDT73.000.510.510.52-0.54-51.43%7,0023,48555.57%
AMD220930C000740002022-09-23 3:59PM EDT74.000.370.370.38-0.45-54.88%3,1351,99555.86%
AMD220930C000750002022-09-23 3:59PM EDT75.000.270.270.28-0.32-54.24%5,7164,15256.45%
AMD220930C000760002022-09-23 3:57PM EDT76.000.210.200.21-0.25-54.35%1,0162,27457.32%
AMD220930C000770002022-09-23 3:59PM EDT77.000.160.150.16-0.19-54.29%1,0863,01258.40%
AMD220930C000780002022-09-23 3:58PM EDT78.000.120.120.13-0.12-50.00%1,1663,14560.35%
AMD220930C000790002022-09-23 3:57PM EDT79.000.100.090.10-0.10-50.00%5402,27261.33%
AMD220930C000800002022-09-23 3:59PM EDT80.000.080.070.08-0.06-42.86%4,7727,62662.70%
AMD220930C000810002022-09-23 3:57PM EDT81.000.070.060.07-0.04-36.36%8871,98465.04%
AMD220930C000820002022-09-23 3:55PM EDT82.000.060.050.06-0.04-40.00%6002,78066.80%
AMD220930C000830002022-09-23 3:57PM EDT83.000.050.040.05-0.04-44.44%8332,15768.36%
AMD220930C000840002022-09-23 3:56PM EDT84.000.050.040.05-0.02-28.57%1343,58571.88%
AMD220930C000850002022-09-23 3:54PM EDT85.000.030.040.04-0.02-40.00%4323,00874.22%
AMD220930C000860002022-09-23 3:39PM EDT86.000.040.030.04-0.01-20.00%1071,28375.78%
AMD220930C000870002022-09-23 2:33PM EDT87.000.030.030.04-0.01-25.00%531,72178.91%
AMD220930C000880002022-09-23 2:44PM EDT88.000.030.020.03-0.01-25.00%451,93078.91%
AMD220930C000890002022-09-23 2:11PM EDT89.000.030.020.030.00-10872582.03%
AMD220930C000900002022-09-23 3:59PM EDT90.000.020.020.03-0.01-33.33%2322,22184.38%
AMD220930C000910002022-09-23 3:21PM EDT91.000.020.020.030.00-1139087.50%
AMD220930C000920002022-09-23 2:20PM EDT92.000.020.010.02-0.01-33.33%6284085.16%
AMD220930C000930002022-09-23 3:43PM EDT93.000.020.010.020.00-20140587.50%
AMD220930C000940002022-09-23 3:12PM EDT94.000.010.010.02-0.01-50.00%4582990.63%
AMD220930C000950002022-09-23 3:48PM EDT95.000.010.010.02-0.02-66.67%581,19492.97%
AMD220930C000960002022-09-23 11:04AM EDT96.000.020.010.02-0.01-33.33%740695.31%
AMD220930C000970002022-09-23 3:24PM EDT97.000.020.010.02+0.01+100.00%864298.44%
AMD220930C000980002022-09-23 10:51AM EDT98.000.020.010.020.00-5610100.00%
AMD220930C000990002022-09-23 1:30PM EDT99.000.020.010.02+0.01+100.00%7673103.13%
AMD220930C001000002022-09-23 3:44PM EDT100.000.010.010.02-0.01-50.00%252,479104.69%
AMD220930C001010002022-09-22 3:49PM EDT101.000.020.010.020.00-1960107.81%
AMD220930C001020002022-09-23 3:46PM EDT102.000.010.000.02-0.01-50.00%402,501106.25%
AMD220930C001030002022-09-23 3:58PM EDT103.000.010.000.020.00-13397107.81%
AMD220930C001040002022-09-23 2:54PM EDT104.000.010.000.01-0.01-50.00%71,838103.13%
AMD220930C001050002022-09-23 3:52PM EDT105.000.010.000.010.00-49393106.25%
AMD220930C001060002022-09-23 1:28PM EDT106.000.010.000.01-0.01-50.00%2372106.25%
AMD220930C001070002022-09-22 1:28PM EDT107.000.020.000.010.00-8592109.38%
AMD220930C001080002022-09-22 1:26PM EDT108.000.010.000.010.00-54175112.50%
AMD220930C001090002022-09-22 2:12PM EDT109.000.010.000.010.00-20148112.50%
AMD220930C001100002022-09-23 2:23PM EDT110.000.010.010.020.00-822757128.13%
AMD220930C001110002022-09-23 11:28AM EDT111.000.010.010.010.00-72,622125.00%
AMD220930C001150002022-09-23 12:49PM EDT115.000.010.000.010.00-7551125.00%
AMD220930C001200002022-09-23 10:13AM EDT120.000.010.000.010.00-1,412602134.38%
AMD220930C001250002022-09-23 10:30AM EDT125.000.010.000.01-0.01-50.00%67837143.75%
AMD220930C001300002022-09-23 11:01AM EDT130.000.010.000.010.00-4492,155150.00%
AMD220930C001350002022-09-23 10:33AM EDT135.000.010.000.010.00-4628156.25%
AMD220930C001400002022-08-29 1:47PM EDT140.000.030.000.010.00--1165.63%
AMD220930C001450002022-08-30 9:44AM EDT145.000.020.000.010.00--10175.00%
AMD220930C001500002022-09-07 11:58AM EDT150.000.010.000.010.00-3020181.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930P000300002022-09-01 11:48AM EDT30.000.010.000.010.00--5196.88%
AMD220930P000350002022-09-16 2:24PM EDT35.000.010.000.010.00-49162.50%
AMD220930P000400002022-09-23 12:03PM EDT40.000.010.000.010.00-9131131.25%
AMD220930P000450002022-09-23 3:56PM EDT45.000.010.000.010.00-3,20764103.13%
AMD220930P000500002022-09-23 3:52PM EDT50.000.020.010.02+0.01+100.00%28435989.06%
AMD220930P000550002022-09-23 3:56PM EDT55.000.050.050.06+0.01+25.00%42798976.56%
AMD220930P000600002022-09-23 3:59PM EDT60.000.220.220.23+0.05+29.41%4,6542,93465.43%
AMD220930P000650002022-09-23 3:59PM EDT65.001.031.011.03+0.25+32.05%9,6463,00659.62%
AMD220930P000700002022-09-23 3:59PM EDT70.003.273.253.30+0.74+29.25%2,2464,75855.08%
AMD220930P000730002022-09-23 3:56PM EDT73.005.605.455.75+1.25+28.74%8021,69657.32%
AMD220930P000740002022-09-23 3:47PM EDT74.006.166.206.60+1.06+20.78%1622,04155.08%
AMD220930P000750002022-09-23 3:59PM EDT75.007.307.207.45+1.53+26.52%7676,25356.93%
AMD220930P000760002022-09-23 3:59PM EDT76.008.058.058.45+1.45+21.97%2001,74357.62%
AMD220930P000770002022-09-23 3:57PM EDT77.009.209.009.40+1.70+22.67%1551,62358.79%
AMD220930P000780002022-09-23 3:53PM EDT78.0010.009.9510.40+1.57+18.62%18887761.23%
AMD220930P000790002022-09-23 3:51PM EDT79.0011.0510.9011.55+1.65+17.55%13167270.12%
AMD220930P000800002022-09-23 3:58PM EDT80.0012.3511.9512.35+2.05+19.90%3313,35167.19%
AMD220930P000810002022-09-23 3:58PM EDT81.0013.0512.8513.35+1.98+17.89%4917164.26%
AMD220930P000820002022-09-23 3:59PM EDT82.0014.1013.9014.30+2.61+22.72%2525767.97%
AMD220930P000830002022-09-23 3:58PM EDT83.0015.1414.9515.20+1.90+14.35%8052866.02%
AMD220930P000840002022-09-23 3:55PM EDT84.0015.9015.7516.30+2.35+17.34%1065898.05%
AMD220930P000850002022-09-23 3:55PM EDT85.0017.0216.8517.45+1.83+12.05%1171,84286.72%
AMD220930P000860002022-09-23 1:24PM EDT86.0018.3917.6518.55+2.01+12.27%614682.03%
AMD220930P000870002022-09-23 1:42PM EDT87.0019.7018.7019.50+2.70+15.88%2160985.16%
AMD220930P000880002022-09-23 2:34PM EDT88.0020.9219.6020.50+2.70+14.82%2633370.31%
AMD220930P000890002022-09-23 1:47PM EDT89.0021.5520.7021.50+4.85+29.04%1348691.80%
AMD220930P000900002022-09-23 3:42PM EDT90.0021.8421.7522.45+2.39+12.29%551,72494.92%
AMD220930P000910002022-09-23 3:26PM EDT91.0023.5622.6023.50+3.26+16.06%1120779.69%
AMD220930P000920002022-09-23 1:56PM EDT92.0024.6123.6024.50+1.81+7.94%1112181.25%
AMD220930P000930002022-09-22 3:05PM EDT93.0025.1524.6025.40+1.95+8.41%3184141.50%
AMD220930P000940002022-09-22 1:15PM EDT94.0023.4225.5026.550.00-521156.54%
AMD220930P000950002022-09-22 2:12PM EDT95.0025.0026.4027.550.00-38427160.35%
AMD220930P000960002022-09-21 3:03PM EDT96.0018.3527.5028.650.00-1251105.47%
AMD220930P000970002022-09-23 10:00AM EDT97.0029.2928.4029.55+4.29+17.16%126167.58%
AMD220930P000980002022-09-22 2:10PM EDT98.0027.9029.5030.500.00-3943167.38%
AMD220930P000990002022-09-22 2:10PM EDT99.0028.9030.3531.650.00-33181.84%
AMD220930P001000002022-09-22 12:00PM EDT100.0029.2031.5032.550.00-2626178.13%
AMD220930P001010002022-09-22 12:21PM EDT101.0030.4032.4033.500.00-1413177.73%
AMD220930P001020002022-09-22 1:17PM EDT102.0031.5033.2534.600.00-1918188.67%
AMD220930P001030002022-09-22 1:17PM EDT103.0032.5034.3535.500.00-1110184.28%
AMD220930P001040002022-09-23 3:36PM EDT104.0036.3035.5036.65+16.60+84.26%4000125.78%
AMD220930P001050002022-09-22 1:17PM EDT105.0034.5036.5037.550.00-624194.73%
AMD220930P001060002022-09-22 3:07PM EDT106.0036.2537.4038.600.00-71201.86%
AMD220930P001070002022-09-22 10:23AM EDT107.0035.2038.5039.600.00-1515115.63%
AMD220930P001080002022-09-12 2:25PM EDT108.0024.2539.5040.550.00-30204.10%
AMD220930P001090002022-09-02 2:42PM EDT109.0028.5340.5041.550.00-10207.23%
AMD220930P001100002022-09-22 1:49PM EDT110.0039.4541.4542.550.00-1010210.16%
AMD220930P001110002022-09-01 10:21AM EDT111.0030.6042.4543.550.00-40213.18%
AMD220930P001150002022-09-21 10:00AM EDT115.0039.0046.5047.550.00-60224.61%
AMD220930P001200002022-09-22 2:52PM EDT120.0050.3551.3552.550.00-51238.28%
AMD220930P001250002022-09-15 11:57AM EDT125.0049.1556.3557.550.00-60251.17%
AMD220930P001300002022-09-20 1:06PM EDT130.0054.3561.5062.550.00-11263.28%
AMD220930P001450002022-09-22 3:43PM EDT145.0074.9576.5077.600.00-140184.38%
AMD220930P001500002022-09-22 2:57PM EDT150.0080.4081.4582.600.00-190311.72%