Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.30-1.66 (-2.44%)
At close: 04:00PM EDT
67.20 +0.90 (+1.36%)
Pre-market: 07:07AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021C000250002022-09-26 2:13PM EDT25.0041.850.000.000.00-171410.00%
AMD221021C000300002022-09-26 3:47PM EDT30.0036.900.000.000.00-121900.00%
AMD221021C000350002022-09-26 1:59PM EDT35.0031.550.000.000.00-92250.00%
AMD221021C000400002022-09-26 3:10PM EDT40.0027.400.000.000.00-151820.00%
AMD221021C000450002022-09-26 1:46PM EDT45.0021.850.000.000.00-51680.00%
AMD221021C000500002022-09-26 10:19AM EDT50.0018.950.000.000.00-21710.00%
AMD221021C000550002022-09-26 3:59PM EDT55.0012.300.000.000.00-1931800.00%
AMD221021C000600002022-09-26 3:58PM EDT60.008.300.000.000.00-1,1781,5690.00%
AMD221021C000640002022-09-26 3:58PM EDT64.005.620.000.000.00-2284010.00%
AMD221021C000650002022-09-26 3:57PM EDT65.005.040.000.000.00-4171,1710.00%
AMD221021C000660002022-09-26 3:58PM EDT66.004.480.000.000.00-5587000.00%
AMD221021C000670002022-09-26 3:58PM EDT67.003.950.000.000.00-5111,3381.56%
AMD221021C000680002022-09-26 3:55PM EDT68.003.500.000.000.00-8059273.13%
AMD221021C000690002022-09-26 3:59PM EDT69.003.000.000.000.00-7537433.13%
AMD221021C000700002022-09-26 3:59PM EDT70.002.600.000.000.00-3,44813,8376.25%
AMD221021C000710002022-09-26 3:55PM EDT71.002.320.000.000.00-5521,6006.25%
AMD221021C000720002022-09-26 3:56PM EDT72.001.940.000.000.00-1,1095,0066.25%
AMD221021C000730002022-09-26 3:58PM EDT73.001.650.000.000.00-2607836.25%
AMD221021C000740002022-09-26 3:55PM EDT74.001.450.000.000.00-32576912.50%
AMD221021C000750002022-09-26 3:59PM EDT75.001.170.000.000.00-2,64218,37812.50%
AMD221021C000760002022-09-26 3:58PM EDT76.001.010.000.000.00-3,7932,46612.50%
AMD221021C000770002022-09-26 3:59PM EDT77.000.840.000.000.00-8951,69412.50%
AMD221021C000780002022-09-26 3:57PM EDT78.000.720.000.000.00-8111,72112.50%
AMD221021C000790002022-09-26 3:38PM EDT79.000.650.000.000.00-17465212.50%
AMD221021C000800002022-09-26 3:59PM EDT80.000.500.000.000.00-2,31646,64212.50%
AMD221021C000810002022-09-26 3:58PM EDT81.000.430.000.000.00-2491,56112.50%
AMD221021C000820002022-09-26 3:58PM EDT82.000.370.000.000.00-2401,13425.00%
AMD221021C000830002022-09-26 3:35PM EDT83.000.340.000.000.00-31472825.00%
AMD221021C000840002022-09-26 3:55PM EDT84.000.260.000.000.00-8440525.00%
AMD221021C000850002022-09-26 3:58PM EDT85.000.230.000.000.00-1,60112,13025.00%
AMD221021C000860002022-09-26 2:47PM EDT86.000.210.000.000.00-1882,23025.00%
AMD221021C000870002022-09-26 3:56PM EDT87.000.170.000.000.00-181,03825.00%
AMD221021C000880002022-09-26 3:17PM EDT88.000.160.000.000.00-9574025.00%
AMD221021C000900002022-09-26 3:59PM EDT90.000.130.000.000.00-93711,13825.00%
AMD221021C000950002022-09-26 3:51PM EDT95.000.080.000.000.00-5248,79625.00%
AMD221021C001000002022-09-26 3:59PM EDT100.000.050.000.000.00-52117,30725.00%
AMD221021C001050002022-09-26 2:46PM EDT105.000.040.000.000.00-2575,98950.00%
AMD221021C001100002022-09-26 3:50PM EDT110.000.020.000.000.00-439,50950.00%
AMD221021C001150002022-09-26 3:41PM EDT115.000.030.000.000.00-1265,06050.00%
AMD221021C001200002022-09-26 3:59PM EDT120.000.020.000.000.00-936,16850.00%
AMD221021C001250002022-09-26 3:41PM EDT125.000.020.000.000.00-3512,12350.00%
AMD221021C001300002022-09-26 9:49AM EDT130.000.020.000.000.00-303,75050.00%
AMD221021C001350002022-09-26 10:30AM EDT135.000.010.000.000.00-1002,92350.00%
AMD221021C001400002022-09-26 2:30PM EDT140.000.020.000.000.00-155,53650.00%
AMD221021C001450002022-09-26 3:56PM EDT145.000.010.000.000.00-51,49350.00%
AMD221021C001500002022-09-26 2:30PM EDT150.000.010.000.000.00-51,61350.00%
AMD221021C001550002022-09-13 9:42AM EDT155.000.010.000.000.00-1076150.00%
AMD221021C001600002022-09-15 12:54PM EDT160.000.010.000.000.00-4068850.00%
AMD221021C001650002022-09-02 3:35PM EDT165.000.010.000.000.00-1221,25550.00%
AMD221021C001700002022-09-02 9:34AM EDT170.000.010.000.000.00-277350.00%
AMD221021C001750002022-09-09 3:52PM EDT175.000.010.000.000.00-148950.00%
AMD221021C001800002022-09-12 2:41PM EDT180.000.010.000.000.00-12,77550.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221021P000250002022-09-23 3:25PM EDT25.000.010.000.000.00-626050.00%
AMD221021P000300002022-09-19 11:57AM EDT30.000.010.000.000.00-10021750.00%
AMD221021P000350002022-09-26 11:38AM EDT35.000.020.000.000.00-1055550.00%
AMD221021P000400002022-09-26 3:59PM EDT40.000.060.000.000.00-1853,44650.00%
AMD221021P000450002022-09-26 3:59PM EDT45.000.140.000.000.00-5422,88325.00%
AMD221021P000500002022-09-26 3:59PM EDT50.000.320.000.000.00-3082,59625.00%
AMD221021P000550002022-09-26 3:59PM EDT55.000.800.000.000.00-1,1193,59212.50%
AMD221021P000600002022-09-26 3:59PM EDT60.001.770.000.000.00-6,10214,98712.50%
AMD221021P000640002022-09-26 3:59PM EDT64.003.090.000.000.00-1,1832,3403.13%
AMD221021P000650002022-09-26 3:59PM EDT65.003.500.000.000.00-1,53618,2471.56%
AMD221021P000660002022-09-26 3:55PM EDT66.003.850.000.000.00-1,3051,4840.78%
AMD221021P000670002022-09-26 3:58PM EDT67.004.350.000.000.00-7301,6800.00%
AMD221021P000680002022-09-26 3:55PM EDT68.004.850.000.000.00-8231,6170.00%
AMD221021P000690002022-09-26 3:59PM EDT69.005.520.000.000.00-1,1802,3500.00%
AMD221021P000700002022-09-26 3:58PM EDT70.006.050.000.000.00-2,42828,5630.00%
AMD221021P000710002022-09-26 3:52PM EDT71.006.550.000.000.00-471,8070.00%
AMD221021P000720002022-09-26 3:51PM EDT72.007.300.000.000.00-264390.00%
AMD221021P000730002022-09-26 3:55PM EDT73.007.950.000.000.00-1797890.00%
AMD221021P000740002022-09-26 3:43PM EDT74.008.700.000.000.00-965560.00%
AMD221021P000750002022-09-26 3:59PM EDT75.009.750.000.000.00-44032,3740.00%
AMD221021P000760002022-09-26 3:54PM EDT76.0010.100.000.000.00-1041,1620.00%
AMD221021P000770002022-09-26 3:50PM EDT77.0011.100.000.000.00-109490.00%
AMD221021P000780002022-09-26 3:38PM EDT78.0011.900.000.000.00-125670.00%
AMD221021P000790002022-09-26 3:38PM EDT79.0012.800.000.000.00-42800.00%
AMD221021P000800002022-09-26 3:58PM EDT80.0013.940.000.000.00-24748,7990.00%
AMD221021P000810002022-09-23 3:55PM EDT81.0013.600.000.000.00-10990.00%
AMD221021P000820002022-09-26 10:00AM EDT82.0013.750.000.000.00-8970.00%
AMD221021P000830002022-09-26 3:53PM EDT83.0016.350.000.000.00-61230.00%
AMD221021P000840002022-09-26 3:53PM EDT84.0017.420.000.000.00-74070.00%
AMD221021P000850002022-09-26 3:56PM EDT85.0018.470.000.000.00-16510,3510.00%
AMD221021P000860002022-09-26 3:50PM EDT86.0019.350.000.000.00-101760.00%
AMD221021P000870002022-09-26 3:29PM EDT87.0020.080.000.000.00-11650.00%
AMD221021P000880002022-09-26 3:38PM EDT88.0021.350.000.000.00-471200.00%
AMD221021P000900002022-09-26 3:56PM EDT90.0023.350.000.000.00-1,0569,9180.00%
AMD221021P000950002022-09-26 11:20AM EDT95.0027.800.000.000.00-293,3290.00%
AMD221021P001000002022-09-26 3:13PM EDT100.0032.990.000.000.00-558,0970.00%
AMD221021P001050002022-09-26 3:50PM EDT105.0038.400.000.000.00-118850.00%
AMD221021P001100002022-09-26 12:52PM EDT110.0043.140.000.000.00-13,4400.00%
AMD221021P001150002022-09-22 2:23PM EDT115.0045.450.000.000.00-32610.00%
AMD221021P001200002022-09-22 10:32AM EDT120.0047.500.000.000.00-8170.00%
AMD221021P001250002022-09-23 2:07PM EDT125.0057.420.000.000.00-120.00%
AMD221021P001300002022-09-14 12:00PM EDT130.0052.250.000.000.00-100.00%
AMD221021P001350002022-09-26 3:42PM EDT135.0068.300.000.000.00-300.00%
AMD221021P001400002022-09-26 2:28PM EDT140.0073.250.000.000.00-400.00%
AMD221021P001450002022-09-15 1:36PM EDT145.0067.350.000.000.00-100.00%
AMD221021P001500002022-09-22 3:25PM EDT150.0080.300.000.000.00-1200.00%
AMD221021P001550002022-09-19 10:27AM EDT155.0078.500.000.000.00-900.00%
AMD221021P001600002022-09-08 10:35AM EDT160.0078.450.000.000.00-600.00%
AMD221021P001650002022-09-22 3:46PM EDT165.0094.550.000.000.00-100.00%
AMD221021P001700002022-09-26 2:01PM EDT170.00103.450.000.000.00-2200.00%
AMD221021P001750002022-09-16 2:06PM EDT175.0099.400.000.000.00-700.00%
AMD221021P001800002022-09-20 1:50PM EDT180.00105.000.000.000.00-540.00%