Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.94+0.04 (+0.06%)
At close: 04:00PM EDT
67.57 -0.37 (-0.54%)
Pre-market: 07:42AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120C000250002022-10-04 3:52PM EDT25.0043.350.000.000.00-42210.00%
AMD230120C000300002022-10-05 12:59PM EDT30.0037.570.000.000.00-2480.00%
AMD230120C000350002022-10-05 12:16PM EDT35.0032.740.000.000.00-2410.00%
AMD230120C000375002022-10-05 12:38PM EDT37.5030.200.000.000.00-221,7490.00%
AMD230120C000400002022-10-05 12:01PM EDT40.0027.600.000.000.00-71,7270.00%
AMD230120C000425002022-10-05 12:54PM EDT42.5025.950.000.000.00-243,4510.00%
AMD230120C000450002022-10-05 3:35PM EDT45.0025.050.000.000.00-36740.00%
AMD230120C000475002022-10-03 2:57PM EDT47.5021.450.000.000.00-61,0030.00%
AMD230120C000500002022-10-05 3:49PM EDT50.0020.650.000.000.00-451,6580.00%
AMD230120C000550002022-10-05 3:11PM EDT55.0016.900.000.000.00-1761,6720.00%
AMD230120C000600002022-10-05 3:45PM EDT60.0013.350.000.000.00-493,7590.00%
AMD230120C000650002022-10-05 3:19PM EDT65.0010.420.000.000.00-911,7420.00%
AMD230120C000675002022-10-05 3:41PM EDT67.508.950.000.000.00-2972,5640.00%
AMD230120C000700002022-10-05 3:57PM EDT70.007.450.000.000.00-46311,6071.56%
AMD230120C000725002022-10-05 2:37PM EDT72.506.140.000.000.00-4111,8963.13%
AMD230120C000750002022-10-05 3:57PM EDT75.005.300.000.000.00-1,3339,5223.13%
AMD230120C000775002022-10-05 3:30PM EDT77.504.600.000.000.00-553,2686.25%
AMD230120C000800002022-10-05 3:59PM EDT80.003.660.000.000.00-47019,8796.25%
AMD230120C000825002022-10-05 3:26PM EDT82.503.160.000.000.00-784,0496.25%
AMD230120C000850002022-10-05 3:56PM EDT85.002.550.000.000.00-25410,45212.50%
AMD230120C000875002022-10-05 3:52PM EDT87.502.060.000.000.00-2523,49712.50%
AMD230120C000900002022-10-05 3:54PM EDT90.001.690.000.000.00-49815,62912.50%
AMD230120C000925002022-10-05 3:22PM EDT92.501.480.000.000.00-503,82512.50%
AMD230120C000950002022-10-05 3:53PM EDT95.001.170.000.000.00-749,17612.50%
AMD230120C000975002022-10-05 3:26PM EDT97.500.990.000.000.00-1073,77512.50%
AMD230120C001000002022-10-05 3:50PM EDT100.000.810.000.000.00-85939,13112.50%
AMD230120C001050002022-10-05 3:57PM EDT105.000.550.000.000.00-12913,16712.50%
AMD230120C001100002022-10-05 3:23PM EDT110.000.410.000.000.00-29025,99925.00%
AMD230120C001150002022-10-05 3:22PM EDT115.000.310.000.000.00-11120,71825.00%
AMD230120C001200002022-10-05 3:59PM EDT120.000.230.000.000.00-21825,52525.00%
AMD230120C001250002022-10-05 3:58PM EDT125.000.180.000.000.00-15212,67125.00%
AMD230120C001300002022-10-05 3:03PM EDT130.000.150.000.000.00-4427,43925.00%
AMD230120C001350002022-10-05 2:39PM EDT135.000.110.000.000.00-815,74125.00%
AMD230120C001400002022-10-05 2:59PM EDT140.000.100.000.000.00-13616,23525.00%
AMD230120C001450002022-10-05 2:47PM EDT145.000.090.000.000.00-15,29425.00%
AMD230120C001500002022-10-05 1:30PM EDT150.000.070.000.000.00-947,66525.00%
AMD230120C001550002022-10-05 9:44AM EDT155.000.060.000.000.00-19,26225.00%
AMD230120C001600002022-10-04 2:10PM EDT160.000.060.000.000.00-29,39425.00%
AMD230120C001650002022-10-03 2:45PM EDT165.000.040.000.000.00-13,94825.00%
AMD230120C001700002022-10-05 10:03AM EDT170.000.040.000.000.00-46,50125.00%
AMD230120C001750002022-09-30 9:58AM EDT175.000.030.000.000.00-103,69925.00%
AMD230120C001800002022-10-05 11:13AM EDT180.000.040.000.000.00-98,63425.00%
AMD230120C001850002022-10-04 9:38AM EDT185.000.040.000.000.00-136,40250.00%
AMD230120C001900002022-09-21 2:03PM EDT190.000.030.000.000.00-21,24150.00%
AMD230120C001950002022-10-04 12:23PM EDT195.000.020.000.000.00-12,53850.00%
AMD230120C002000002022-10-05 1:13PM EDT200.000.030.000.000.00-1213,71550.00%
AMD230120C002100002022-09-28 12:01PM EDT210.000.020.000.000.00-11,32850.00%
AMD230120C002200002022-10-04 9:35AM EDT220.000.020.000.000.00-101,64950.00%
AMD230120C002300002022-10-05 3:23PM EDT230.000.010.000.000.00-491,60150.00%
AMD230120C002400002022-10-05 2:23PM EDT240.000.010.000.000.00-11,03150.00%
AMD230120C002500002022-09-27 3:48PM EDT250.000.020.000.000.00-12,40350.00%
AMD230120C002600002022-09-14 2:45PM EDT260.000.020.000.000.00-41,01850.00%
AMD230120C002700002022-10-05 2:23PM EDT270.000.010.000.000.00-311,01650.00%
AMD230120C002800002022-10-03 11:46AM EDT280.000.010.000.000.00-11,26250.00%
AMD230120C002900002022-09-02 2:46PM EDT290.000.030.000.030.00-101,64885.94%
AMD230120C003000002022-10-04 9:30AM EDT300.000.010.000.000.00-311,77850.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120P000250002022-10-05 2:27PM EDT25.000.160.000.000.00-7217,78150.00%
AMD230120P000300002022-10-05 2:20PM EDT30.000.280.000.000.00-62,96625.00%
AMD230120P000350002022-10-05 1:29PM EDT35.000.460.000.000.00-242,81525.00%
AMD230120P000375002022-10-05 9:36AM EDT37.500.680.000.000.00-17,68025.00%
AMD230120P000400002022-10-05 3:30PM EDT40.000.730.000.000.00-1746,58125.00%
AMD230120P000425002022-10-05 2:19PM EDT42.501.000.000.000.00-1095,82725.00%
AMD230120P000450002022-10-05 3:59PM EDT45.001.230.000.000.00-16012,18712.50%
AMD230120P000475002022-10-05 3:55PM EDT47.501.580.000.000.00-4,78714,44012.50%
AMD230120P000500002022-10-05 3:15PM EDT50.001.910.000.000.00-13310,34812.50%
AMD230120P000550002022-10-05 3:58PM EDT55.003.050.000.000.00-6712,3286.25%
AMD230120P000600002022-10-05 3:58PM EDT60.004.450.000.000.00-24116,4736.25%
AMD230120P000650002022-10-05 3:58PM EDT65.006.350.000.000.00-85421,8841.56%
AMD230120P000675002022-10-05 3:59PM EDT67.507.500.000.000.00-8918,8930.39%
AMD230120P000700002022-10-05 3:53PM EDT70.008.700.000.000.00-43841,0210.00%
AMD230120P000725002022-10-05 3:39PM EDT72.509.850.000.000.00-188,4770.00%
AMD230120P000750002022-10-05 3:42PM EDT75.0011.370.000.000.00-4730,9560.00%
AMD230120P000775002022-10-05 1:27PM EDT77.5013.500.000.000.00-3611,9700.00%
AMD230120P000800002022-10-05 3:19PM EDT80.0014.550.000.000.00-1,15731,3410.00%
AMD230120P000825002022-10-05 3:56PM EDT82.5016.900.000.000.00-928,3520.00%
AMD230120P000850002022-10-05 3:55PM EDT85.0018.910.000.000.00-5615,5870.00%
AMD230120P000875002022-10-04 2:57PM EDT87.5020.850.000.000.00-316,8730.00%
AMD230120P000900002022-10-05 2:50PM EDT90.0023.290.000.000.00-718,2900.00%
AMD230120P000925002022-10-05 3:25PM EDT92.5024.900.000.000.00-155,7430.00%
AMD230120P000950002022-10-05 3:46PM EDT95.0027.320.000.000.00-2715,4510.00%
AMD230120P000975002022-10-04 10:44AM EDT97.5029.250.000.000.00-27,3660.00%
AMD230120P001000002022-10-05 3:42PM EDT100.0032.030.000.000.00-4421,8860.00%
AMD230120P001050002022-10-05 3:07PM EDT105.0036.850.000.000.00-10018,7180.00%
AMD230120P001100002022-10-05 2:13PM EDT110.0042.650.000.000.00-7,4008,1140.00%
AMD230120P001150002022-10-05 3:46PM EDT115.0046.950.000.000.00-6,9751,5600.00%
AMD230120P001200002022-10-05 3:46PM EDT120.0051.750.000.000.00-15,4102,7770.00%
AMD230120P001250002022-10-05 3:46PM EDT125.0056.850.000.000.00-5,3201,2230.00%
AMD230120P001300002022-10-05 3:46PM EDT130.0061.700.000.000.00-11,8682,9900.00%
AMD230120P001350002022-10-05 3:46PM EDT135.0066.650.000.000.00-6,6601,2560.00%
AMD230120P001400002022-10-05 3:46PM EDT140.0071.700.000.000.00-1,6552640.00%
AMD230120P001450002022-10-05 3:46PM EDT145.0076.700.000.000.00-9101670.00%
AMD230120P001500002022-10-05 3:46PM EDT150.0081.750.000.000.00-1,8203210.00%
AMD230120P001550002022-10-05 3:46PM EDT155.0086.750.000.000.00-2,1603780.00%
AMD230120P001600002022-10-05 3:37PM EDT160.0092.200.000.000.00-265780.00%
AMD230120P001650002022-10-05 3:45PM EDT165.0096.670.000.000.00-78330.00%
AMD230120P001700002022-06-08 2:22PM EDT170.0068.7088.9092.350.00-600.00%
AMD230120P001750002022-10-05 3:45PM EDT175.00106.650.000.000.00-81430.00%
AMD230120P001800002022-09-14 3:22PM EDT180.00103.750.000.000.00-33150.00%
AMD230120P001850002022-08-26 10:00AM EDT185.0088.90116.65117.400.00-3388.38%
AMD230120P001900002022-06-08 10:14AM EDT190.0085.60108.90112.300.00-200.00%
AMD230120P001950002022-10-04 10:14AM EDT195.00126.200.000.000.00-5100.00%
AMD230120P002000002022-09-29 12:25PM EDT200.00136.000.000.000.00-620.00%
AMD230120P002100002022-04-12 2:58PM EDT210.00114.72121.55125.050.00-5008450.00%
AMD230120P002200002022-09-22 3:20PM EDT220.00150.100.000.000.00-5120.00%
AMD230120P002300002022-04-14 9:40AM EDT230.00133.01132.75136.950.00-410.00%
AMD230120P002400002022-08-24 3:23PM EDT240.00147.25171.70172.550.00-9087.70%
AMD230120P002500002022-09-15 10:32AM EDT250.00173.600.000.000.00-2000.00%
AMD230120P002600002022-09-29 1:28PM EDT260.00196.150.000.000.00-1100.00%
AMD230120P002700002022-09-29 1:51PM EDT270.00206.150.000.000.00-2600.00%
AMD230120P002800002022-09-29 12:48PM EDT280.00215.850.000.000.00-5400.00%
AMD230120P002900002022-09-29 1:53PM EDT290.00226.300.000.000.00-3000.00%
AMD230120P003000002022-09-29 12:57PM EDT300.00236.000.000.000.00-1700.00%