Australia markets open in 2 hours 53 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.16-0.92 (-1.06%)
At close: 04:00PM EDT
86.31 +0.15 (+0.17%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216C000250002022-06-02 11:07AM EDT25.0081.4560.6562.400.00-101096.68%
AMD221216C000500002022-06-14 1:53PM EDT50.0039.4537.9538.850.00-91172.41%
AMD221216C000550002022-06-22 11:59AM EDT55.0032.0933.6034.350.00-2467.65%
AMD221216C000600002022-06-21 10:12AM EDT60.0029.5029.7530.350.00-12865.97%
AMD221216C000650002022-06-21 9:48AM EDT65.0024.2025.9026.600.00-151163.66%
AMD221216C000700002022-06-27 1:00PM EDT70.0023.5022.5022.85+0.70+3.07%21,43861.43%
AMD221216C000750002022-06-27 1:02PM EDT75.0019.9519.2519.55+2.30+13.03%267559.55%
AMD221216C000800002022-06-27 9:41AM EDT80.0016.3516.1516.60-0.25-1.51%31,39157.65%
AMD221216C000850002022-06-27 3:07PM EDT85.0013.9513.5513.85-0.15-1.06%9668956.12%
AMD221216C000900002022-06-27 3:40PM EDT90.0011.5511.2511.45-0.25-2.12%78443254.81%
AMD221216C000950002022-06-27 3:51PM EDT95.009.339.209.40-0.27-2.81%11550153.61%
AMD221216C001000002022-06-27 3:15PM EDT100.007.957.457.65-0.05-0.63%631,85952.58%
AMD221216C001050002022-06-27 2:49PM EDT105.006.166.006.20-0.34-5.23%568951.77%
AMD221216C001100002022-06-27 2:45PM EDT110.005.154.805.05-0.10-1.90%18888851.23%
AMD221216C001150002022-06-27 3:57PM EDT115.003.903.854.00-0.14-3.47%1071950.60%
AMD221216C001200002022-06-27 3:22PM EDT120.003.253.053.20-0.05-1.52%561,32750.12%
AMD221216C001250002022-06-27 3:56PM EDT125.002.472.442.54-0.15-5.73%9272150.12%
AMD221216C001300002022-06-27 3:34PM EDT130.002.091.932.00+0.04+1.95%2667649.67%
AMD221216C001350002022-06-27 1:33PM EDT135.001.621.491.61-0.05-2.99%14354149.62%
AMD221216C001400002022-06-27 1:14PM EDT140.001.311.201.29-0.04-2.96%9644649.52%
AMD221216C001450002022-06-27 2:38PM EDT145.001.030.951.040.00-724749.52%
AMD221216C001500002022-06-27 3:14PM EDT150.000.830.760.82-0.02-2.35%339449.29%
AMD221216C001550002022-06-27 10:32AM EDT155.000.630.610.68-0.03-4.55%316649.59%
AMD221216C001600002022-06-23 11:22AM EDT160.000.430.450.540.00-17049.46%
AMD221216C001650002022-06-24 3:11PM EDT165.000.360.380.44-0.07-16.28%112749.56%
AMD221216C001700002022-06-24 2:18PM EDT170.000.340.300.370.00-456549.90%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221216P000250002022-06-27 9:30AM EDT25.000.110.080.15-0.03-21.43%127780.86%
AMD221216P000300002022-06-22 3:03PM EDT30.000.250.180.260.00-314376.56%
AMD221216P000350002022-06-27 12:01PM EDT35.000.380.360.40-0.01-2.56%17872.56%
AMD221216P000400002022-06-24 9:42AM EDT40.000.660.620.68-0.07-9.59%122769.87%
AMD221216P000450002022-06-24 10:50AM EDT45.000.970.971.060.00-19466.99%
AMD221216P000500002022-06-24 12:35PM EDT50.001.451.471.550.00-123764.31%
AMD221216P000550002022-06-27 3:03PM EDT55.002.152.122.250.00-968662.01%
AMD221216P000600002022-06-27 3:49PM EDT60.003.053.053.150.00-12341860.18%
AMD221216P000650002022-06-27 3:17PM EDT65.004.054.154.25-0.10-2.41%6660958.13%
AMD221216P000700002022-06-27 12:32PM EDT70.005.355.505.65-0.06-1.11%2041,90756.32%
AMD221216P000750002022-06-27 2:36PM EDT75.007.017.157.30-0.04-0.57%3093,63554.58%
AMD221216P000800002022-06-27 1:44PM EDT80.009.009.109.25-0.06-0.66%6612,67952.93%
AMD221216P000850002022-06-27 3:54PM EDT85.0011.5511.4011.50+0.08+0.70%7281,99851.42%
AMD221216P000900002022-06-27 3:49PM EDT90.0014.0514.0014.20+0.05+0.36%1042,83650.21%
AMD221216P000950002022-06-27 3:35PM EDT95.0016.8016.9517.10-0.30-1.75%1902,14449.22%
AMD221216P001000002022-06-27 2:58PM EDT100.0019.9020.2020.40-0.25-1.24%601,22248.27%
AMD221216P001050002022-06-27 1:02PM EDT105.0023.2023.7523.95-0.50-2.11%1485047.24%
AMD221216P001100002022-06-27 2:59PM EDT110.0027.2027.5027.70-0.05-0.18%2056445.98%
AMD221216P001150002022-06-27 1:02PM EDT115.0030.9531.5531.80+0.05+0.16%1547045.37%
AMD221216P001200002022-06-27 1:02PM EDT120.0035.1535.7536.20-0.43-1.21%1213645.56%
AMD221216P001250002022-06-24 11:06AM EDT125.0039.4540.1540.650.00-214445.22%
AMD221216P001300002022-06-27 11:32AM EDT130.0043.7544.5045.20-0.95-2.13%1269244.75%
AMD221216P001350002022-06-24 12:22PM EDT135.0050.0649.1049.90+1.01+2.06%11544.78%
AMD221216P001400002022-06-23 1:32PM EDT140.0059.2553.8554.600.00-127744.04%
AMD221216P001500002022-06-22 11:29AM EDT150.0065.0063.2564.800.00-1251.03%
AMD221216P001600002022-05-23 12:04PM EDT160.0066.9275.4577.450.00--170.04%
AMD221216P001650002022-06-23 9:35AM EDT165.0082.0078.1579.800.00--557.35%