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
80.29 -0.49 (-0.61%)
Pre-market: 07:02AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221118C000350002022-05-19 11:11AM EDT35.0065.4245.8049.050.00--1105.35%
AMD221118C000400002022-06-28 2:19PM EDT40.0041.700.000.000.00-110.00%
AMD221118C000450002022-06-17 10:21AM EDT45.0038.950.000.000.00-340.00%
AMD221118C000500002022-06-28 3:51PM EDT50.0033.050.000.000.00-2580.00%
AMD221118C000550002022-06-28 2:56PM EDT55.0028.900.000.000.00-232840.00%
AMD221118C000600002022-06-27 12:26PM EDT60.0030.050.000.000.00-113550.00%
AMD221118C000650002022-06-28 1:13PM EDT65.0021.300.000.000.00-1190.00%
AMD221118C000700002022-06-28 12:52PM EDT70.0018.350.000.000.00-192070.00%
AMD221118C000750002022-06-28 10:41AM EDT75.0016.600.000.000.00-23160.00%
AMD221118C000800002022-06-28 2:04PM EDT80.0012.300.000.000.00-1993250.00%
AMD221118C000850002022-06-28 3:55PM EDT85.0010.000.000.000.00-4171,3831.56%
AMD221118C000900002022-06-28 3:36PM EDT90.008.000.000.000.00-3953,3963.13%
AMD221118C000950002022-06-28 3:09PM EDT95.006.150.000.000.00-262,0986.25%
AMD221118C001000002022-06-28 3:35PM EDT100.004.950.000.000.00-3483,3226.25%
AMD221118C001050002022-06-28 2:46PM EDT105.003.800.000.000.00-243,71112.50%
AMD221118C001100002022-06-28 2:16PM EDT110.002.860.000.000.00-1934,13812.50%
AMD221118C001150002022-06-28 2:17PM EDT115.002.200.000.000.00-102,29412.50%
AMD221118C001200002022-06-28 3:43PM EDT120.001.730.000.000.00-5414,63812.50%
AMD221118C001250002022-06-28 3:50PM EDT125.001.330.000.000.00-1671,74612.50%
AMD221118C001300002022-06-28 3:58PM EDT130.001.010.000.000.00-295,30812.50%
AMD221118C001350002022-06-28 3:31PM EDT135.000.790.000.000.00-6190012.50%
AMD221118C001400002022-06-28 2:13PM EDT140.000.590.000.000.00-581,81425.00%
AMD221118C001450002022-06-28 12:20PM EDT145.000.490.000.000.00-969925.00%
AMD221118C001500002022-06-28 3:22PM EDT150.000.370.000.000.00-2061,08925.00%
AMD221118C001550002022-06-28 2:34PM EDT155.000.290.000.000.00-21291225.00%
AMD221118C001600002022-06-28 3:53PM EDT160.000.220.000.000.00-856725.00%
AMD221118C001650002022-06-28 3:28PM EDT165.000.180.000.000.00-285325.00%
AMD221118C001700002022-06-28 3:22PM EDT170.000.140.000.000.00-2022125.00%
AMD221118C001750002022-06-27 3:18PM EDT175.000.170.000.000.00-721625.00%
AMD221118C001800002022-06-24 10:33AM EDT180.000.140.000.000.00-11,00225.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221118P000250002022-06-22 2:17PM EDT25.000.090.000.000.00-206850.00%
AMD221118P000300002022-06-28 2:11PM EDT30.000.210.000.000.00-6120225.00%
AMD221118P000350002022-06-28 2:38PM EDT35.000.400.000.000.00-55525.00%
AMD221118P000400002022-06-28 1:02PM EDT40.000.630.000.000.00-115025.00%
AMD221118P000450002022-06-28 3:55PM EDT45.001.060.000.000.00-5936025.00%
AMD221118P000500002022-06-28 3:55PM EDT50.001.620.000.000.00-10695912.50%
AMD221118P000550002022-06-28 3:30PM EDT55.002.400.000.000.00-1012,55412.50%
AMD221118P000600002022-06-28 3:09PM EDT60.003.500.000.000.00-17562612.50%
AMD221118P000650002022-06-28 3:04PM EDT65.004.800.000.000.00-281,9986.25%
AMD221118P000700002022-06-28 3:54PM EDT70.006.250.000.000.00-535,2226.25%
AMD221118P000750002022-06-28 2:44PM EDT75.008.300.000.000.00-963,1243.13%
AMD221118P000800002022-06-28 3:50PM EDT80.0010.480.000.000.00-1403,0330.39%
AMD221118P000850002022-06-28 2:35PM EDT85.0013.300.000.000.00-934,8380.00%
AMD221118P000900002022-06-28 1:03PM EDT90.0015.850.000.000.00-695,5990.00%
AMD221118P000950002022-06-28 3:54PM EDT95.0019.400.000.000.00-1159,0280.00%
AMD221118P001000002022-06-28 3:55PM EDT100.0023.000.000.000.00-167,7440.00%
AMD221118P001050002022-06-28 3:54PM EDT105.0026.950.000.000.00-442,4530.00%
AMD221118P001100002022-06-28 1:48PM EDT110.0030.920.000.000.00-32,0040.00%
AMD221118P001150002022-06-28 9:43AM EDT115.0030.800.000.000.00-18570.00%
AMD221118P001200002022-06-28 3:19PM EDT120.0040.120.000.000.00-15690.00%
AMD221118P001250002022-06-27 11:46AM EDT125.0038.450.000.000.00-12530.00%
AMD221118P001300002022-06-24 11:13AM EDT130.0044.450.000.000.00-171,3580.00%
AMD221118P001350002022-06-28 9:55AM EDT135.0049.350.000.000.00-52770.00%
AMD221118P001400002022-06-23 9:44AM EDT140.0057.500.000.000.00-59650.00%
AMD221118P001450002022-06-17 1:04PM EDT145.0063.000.000.000.00-1280.00%
AMD221118P001500002022-06-24 11:38AM EDT150.0063.900.000.000.00-1410.00%
AMD221118P001550002022-06-24 11:35AM EDT155.0068.840.000.000.00-100.00%
AMD221118P001600002022-06-23 9:40AM EDT160.0077.250.000.000.00-100.00%
AMD221118P001650002022-06-27 11:01AM EDT165.0078.000.000.000.00-1240.00%
AMD221118P001700002022-04-08 3:22PM EDT170.0070.4073.4576.750.00-110.00%