Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.78-5.38 (-6.24%)
At close: 04:00PM EDT
80.27 -0.51 (-0.63%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021C000250002022-06-24 3:59PM EDT25.0062.250.000.000.00-300.00%
AMD221021C000300002022-05-19 10:29AM EDT30.0068.0050.4053.450.00--2124.02%
AMD221021C000400002022-06-27 9:34AM EDT40.0047.450.000.000.00-100.00%
AMD221021C000450002022-06-28 3:06PM EDT45.0036.610.000.000.00-300.00%
AMD221021C000500002022-06-28 3:37PM EDT50.0032.700.000.000.00-900.00%
AMD221021C000550002022-06-28 11:21AM EDT55.0029.000.000.000.00-2000.00%
AMD221021C000600002022-06-27 2:13PM EDT60.0029.100.000.000.00-2900.00%
AMD221021C000650002022-06-28 12:32PM EDT65.0020.700.000.000.00-100.00%
AMD221021C000700002022-06-28 3:58PM EDT70.0016.700.000.000.00-1,30100.00%
AMD221021C000750002022-06-28 3:33PM EDT75.0013.750.000.000.00-3800.00%
AMD221021C000800002022-06-28 3:41PM EDT80.0011.000.000.000.00-29100.00%
AMD221021C000850002022-06-28 3:56PM EDT85.008.550.000.000.00-27103.13%
AMD221021C000900002022-06-28 3:57PM EDT90.006.600.000.000.00-1,02306.25%
AMD221021C000950002022-06-28 3:59PM EDT95.004.910.000.000.00-12206.25%
AMD221021C001000002022-06-28 3:57PM EDT100.003.710.000.000.00-25706.25%
AMD221021C001050002022-06-28 2:53PM EDT105.002.790.000.000.00-83012.50%
AMD221021C001100002022-06-28 3:33PM EDT110.002.050.000.000.00-85012.50%
AMD221021C001150002022-06-28 3:43PM EDT115.001.500.000.000.00-325012.50%
AMD221021C001200002022-06-28 3:53PM EDT120.001.090.000.000.00-80012.50%
AMD221021C001250002022-06-28 3:31PM EDT125.000.810.000.000.00-50012.50%
AMD221021C001300002022-06-28 3:48PM EDT130.000.570.000.000.00-825012.50%
AMD221021C001350002022-06-28 3:40PM EDT135.000.430.000.000.00-42025.00%
AMD221021C001400002022-06-28 12:27PM EDT140.000.330.000.000.00-507025.00%
AMD221021C001450002022-06-28 3:25PM EDT145.000.230.000.000.00-20025.00%
AMD221021C001500002022-06-28 12:18PM EDT150.000.190.000.000.00-14025.00%
AMD221021C001550002022-06-28 3:28PM EDT155.000.120.000.000.00-9025.00%
AMD221021C001600002022-06-28 3:25PM EDT160.000.090.000.000.00-45025.00%
AMD221021C001650002022-06-28 3:25PM EDT165.000.070.000.000.00-16025.00%
AMD221021C001700002022-06-28 2:51PM EDT170.000.060.000.000.00-7025.00%
AMD221021C001750002022-06-28 3:37PM EDT175.000.040.000.000.00-5025.00%
AMD221021C001800002022-06-28 3:05PM EDT180.000.040.000.000.00-3025.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021P000250002022-06-28 11:50AM EDT25.000.060.000.000.00-1050.00%
AMD221021P000300002022-06-28 1:29PM EDT30.000.110.000.000.00-1050.00%
AMD221021P000350002022-06-27 2:34PM EDT35.000.160.000.000.00-1025.00%
AMD221021P000400002022-06-28 2:59PM EDT40.000.430.000.000.00-702025.00%
AMD221021P000450002022-06-28 12:59PM EDT45.000.650.000.000.00-121025.00%
AMD221021P000500002022-06-28 3:58PM EDT50.001.150.000.000.00-70025.00%
AMD221021P000550002022-06-28 3:36PM EDT55.001.750.000.000.00-56012.50%
AMD221021P000600002022-06-28 3:57PM EDT60.002.630.000.000.00-290012.50%
AMD221021P000650002022-06-28 3:59PM EDT65.003.800.000.000.00-7506.25%
AMD221021P000700002022-06-28 3:58PM EDT70.005.300.000.000.00-49706.25%
AMD221021P000750002022-06-28 3:52PM EDT75.007.100.000.000.00-1,00103.13%
AMD221021P000800002022-06-28 3:45PM EDT80.009.300.000.000.00-81300.39%
AMD221021P000850002022-06-28 3:17PM EDT85.0012.080.000.000.00-7600.00%
AMD221021P000900002022-06-28 3:43PM EDT90.0014.900.000.000.00-3400.00%
AMD221021P000950002022-06-28 3:06PM EDT95.0018.700.000.000.00-1000.00%
AMD221021P001000002022-06-28 2:35PM EDT100.0022.420.000.000.00-2900.00%
AMD221021P001050002022-06-28 10:57AM EDT105.0024.500.000.000.00-1100.00%
AMD221021P001100002022-06-28 9:37AM EDT110.0026.550.000.000.00-1000.00%
AMD221021P001150002022-06-28 1:13PM EDT115.0034.950.000.000.00-100.00%
AMD221021P001200002022-06-28 3:53PM EDT120.0039.530.000.000.00-100.00%
AMD221021P001250002022-06-27 11:46AM EDT125.0037.950.000.000.00-100.00%
AMD221021P001300002022-06-28 10:48AM EDT130.0047.500.000.000.00-1000.00%
AMD221021P001350002022-06-15 10:34AM EDT135.0048.380.000.000.00-200.00%
AMD221021P001400002022-06-21 9:30AM EDT140.0056.000.000.000.00-100.00%
AMD221021P001450002022-06-24 12:21PM EDT145.0058.730.000.000.00-100.00%
AMD221021P001500002022-05-06 10:07AM EDT150.0055.7344.3046.400.00-1370.00%
AMD221021P001550002022-06-28 3:14PM EDT155.0074.390.000.000.00-100.00%
AMD221021P001600002022-06-22 10:04AM EDT160.0075.450.000.000.00-300.00%
AMD221021P001650002022-06-24 9:54AM EDT165.0080.000.000.000.00-400.00%
AMD221021P001700002022-03-09 12:20PM EDT170.0063.6568.8570.700.00-2170.00%
AMD221021P001750002022-03-02 4:03PM EDT175.0059.3567.4070.150.00-41410.00%
AMD221021P001800002022-03-07 2:46PM EDT180.0075.6575.0078.600.00-2160.00%