Australia markets close in 5 hours 8 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
86.25 +0.09 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120C000250002022-06-24 9:55AM EDT25.0060.4961.3563.000.00-158108.55%
AMD230120C000300002022-06-15 3:35PM EDT30.0061.0555.9557.800.00-13086.67%
AMD230120C000350002022-05-26 3:59PM EDT35.0064.8051.5054.050.00--191.28%
AMD230120C000375002022-05-31 1:50PM EDT37.5066.5049.5551.350.00-51,74087.62%
AMD230120C000400002022-06-27 11:58AM EDT40.0048.7946.9048.20+1.84+3.92%41,70176.37%
AMD230120C000425002022-06-27 9:57AM EDT42.5045.8044.8545.85+5.15+12.67%23,45875.12%
AMD230120C000450002022-06-23 12:06PM EDT45.0038.6542.9543.800.00-1562575.93%
AMD230120C000475002022-06-22 3:40PM EDT47.5038.9540.7041.450.00-3692972.80%
AMD230120C000500002022-06-27 10:55AM EDT50.0039.5538.5539.35-0.05-0.13%61,63671.22%
AMD230120C000550002022-06-27 10:44AM EDT55.0035.0034.4535.15+3.30+10.41%11,99768.12%
AMD230120C000600002022-06-27 3:17PM EDT60.0031.5030.5031.10+0.35+1.12%32,79465.09%
AMD230120C000650002022-06-27 10:23AM EDT65.0026.7826.7527.30-0.42-1.54%278962.49%
AMD230120C000675002022-06-27 2:13PM EDT67.5025.7525.2025.50+3.80+17.31%339761.93%
AMD230120C000700002022-06-24 3:59PM EDT70.0024.2023.5023.800.00-192,87260.94%
AMD230120C000725002022-06-27 10:42AM EDT72.5022.0021.8522.15-0.05-0.23%1675959.94%
AMD230120C000750002022-06-27 3:02PM EDT75.0020.7520.3020.60-0.03-0.14%433,38559.13%
AMD230120C000775002022-06-27 3:50PM EDT77.5018.9018.8019.15-0.42-2.17%7387758.39%
AMD230120C000800002022-06-27 3:56PM EDT80.0017.4517.4517.70-0.14-0.80%7415,41457.70%
AMD230120C000825002022-06-27 2:50PM EDT82.5016.7516.0516.35+0.45+2.76%523,49856.85%
AMD230120C000850002022-06-27 3:26PM EDT85.0015.3514.8015.05-0.15-0.97%2417,41756.17%
AMD230120C000875002022-06-27 2:49PM EDT87.5014.2013.5513.90+0.20+1.43%242,97255.54%
AMD230120C000900002022-06-27 3:03PM EDT90.0012.7912.4512.75-0.26-1.99%7610,94254.96%
AMD230120C000925002022-06-27 3:58PM EDT92.5011.4911.4011.65-0.51-4.25%922,75054.33%
AMD230120C000950002022-06-27 3:49PM EDT95.0010.6010.3510.75-0.30-2.75%764,85153.85%
AMD230120C000975002022-06-27 3:39PM EDT97.509.759.509.80-0.30-2.99%683,46053.43%
AMD230120C001000002022-06-27 3:53PM EDT100.008.658.658.90-0.47-5.15%26430,22852.89%
AMD230120C001050002022-06-27 3:49PM EDT105.007.357.157.40+0.05+0.68%1359,54652.14%
AMD230120C001100002022-06-27 3:43PM EDT110.006.005.906.15-0.20-3.23%17313,04651.59%
AMD230120C001150002022-06-27 3:47PM EDT115.005.004.805.000.00-19811,87250.78%
AMD230120C001200002022-06-27 3:55PM EDT120.004.003.954.10-0.15-3.61%19516,48450.38%
AMD230120C001250002022-06-27 3:38PM EDT125.003.303.203.35-0.07-2.08%7413,25950.31%
AMD230120C001300002022-06-27 3:39PM EDT130.002.682.612.73-0.06-2.19%5320,40249.92%
AMD230120C001350002022-06-27 3:37PM EDT135.002.212.062.20+0.01+0.45%4214,18749.44%
AMD230120C001400002022-06-27 2:49PM EDT140.001.831.701.79+0.03+1.67%3213,06749.18%
AMD230120C001450002022-06-27 3:22PM EDT145.001.481.331.49+0.06+4.23%95,21349.24%
AMD230120C001500002022-06-27 3:47PM EDT150.001.181.121.23-0.02-1.67%14746,11949.19%
AMD230120C001550002022-06-27 3:36PM EDT155.000.970.920.98+0.04+4.30%58,57448.80%
AMD230120C001600002022-06-27 3:34PM EDT160.000.810.750.83+0.01+1.25%2710,06349.05%
AMD230120C001650002022-06-27 3:50PM EDT165.000.650.620.70+0.15+30.00%13,39849.22%
AMD230120C001700002022-06-27 3:54PM EDT170.000.530.490.59+0.06+12.77%156,47349.37%
AMD230120C001750002022-06-27 2:14PM EDT175.000.460.370.50+0.01+2.22%53,03849.51%
AMD230120C001800002022-06-27 12:25PM EDT180.000.380.310.430.00-48,86349.81%
AMD230120C001850002022-06-27 3:53PM EDT185.000.320.260.37-0.01-3.03%8736,67050.05%
AMD230120C001900002022-06-27 1:44PM EDT190.000.290.210.29+0.04+16.00%261,27249.56%
AMD230120C001950002022-06-23 2:38PM EDT195.000.190.170.260.00-12,49750.10%
AMD230120C002000002022-06-27 1:29PM EDT200.000.200.200.23-0.01-4.76%17712,54950.00%
AMD230120C002100002022-06-24 3:26PM EDT210.000.150.130.170.00-21,12950.00%
AMD230120C002200002022-06-27 12:40PM EDT220.000.130.110.14+0.01+8.33%21,52750.98%
AMD230120C002300002022-06-23 12:42PM EDT230.000.100.100.150.00-11,07853.03%
AMD230120C002400002022-06-24 12:31PM EDT240.000.080.040.140.00-182152.93%
AMD230120C002500002022-06-27 10:28AM EDT250.000.070.020.12-0.01-12.50%12,08053.13%
AMD230120C002600002022-06-17 3:21PM EDT260.000.080.040.110.00-194055.27%
AMD230120C002700002022-06-24 9:33AM EDT270.000.040.010.110.00-787755.47%
AMD230120C002800002022-06-22 9:58AM EDT280.000.070.010.100.00-11,12656.64%
AMD230120C002900002022-06-24 3:26PM EDT290.000.030.000.100.00-41,52557.42%
AMD230120C003000002022-06-27 1:36PM EDT300.000.050.040.050.00-39,17658.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230120P000250002022-06-27 1:30PM EDT25.000.150.120.19-0.01-6.25%1440377.15%
AMD230120P000300002022-06-23 1:00PM EDT30.000.390.260.330.00-10134073.44%
AMD230120P000350002022-06-24 9:51AM EDT35.000.490.480.56-0.06-10.91%524670.41%
AMD230120P000375002022-06-27 11:42AM EDT37.500.610.620.71-0.15-19.74%118,64168.95%
AMD230120P000400002022-06-23 3:00PM EDT40.001.070.790.880.00-125,99867.48%
AMD230120P000425002022-06-24 2:25PM EDT42.501.040.991.08+0.03+2.97%25,27066.11%
AMD230120P000450002022-06-24 3:36PM EDT45.001.261.221.330.00-44,95964.89%
AMD230120P000475002022-06-27 2:30PM EDT47.501.471.491.61-0.43-22.63%97611,37063.70%
AMD230120P000500002022-06-27 12:34PM EDT50.001.761.811.92-0.03-1.68%207,74762.55%
AMD230120P000550002022-06-27 3:06PM EDT55.002.582.562.70+0.10+4.03%349,62360.40%
AMD230120P000600002022-06-27 1:55PM EDT60.003.453.553.65-0.05-1.43%513,12958.41%
AMD230120P000650002022-06-27 3:57PM EDT65.004.854.754.90+0.20+4.30%1,06919,91256.73%
AMD230120P000675002022-06-27 12:12PM EDT67.505.255.455.65-0.05-0.94%57,29956.02%
AMD230120P000700002022-06-27 3:48PM EDT70.006.206.156.40+0.02+0.32%8933,58554.99%
AMD230120P000725002022-06-27 2:55PM EDT72.506.947.007.25-0.16-2.25%669,04754.28%
AMD230120P000750002022-06-27 3:53PM EDT75.008.007.958.150.00-9519,66753.61%
AMD230120P000775002022-06-27 1:45PM EDT77.508.858.959.15+0.05+0.57%359,80352.97%
AMD230120P000800002022-06-27 2:29PM EDT80.009.9510.0010.15-0.06-0.60%1,57624,25052.14%
AMD230120P000825002022-06-27 3:34PM EDT82.5011.0011.1011.35+0.10+0.92%457,17551.54%
AMD230120P000850002022-06-27 3:53PM EDT85.0012.5012.3012.55+0.40+3.31%6515,27150.87%
AMD230120P000875002022-06-27 11:26AM EDT87.5012.9513.5513.85-0.40-3.00%172,84950.22%
AMD230120P000900002022-06-27 2:38PM EDT90.0014.6514.9515.20-0.02-0.14%1517,45950.17%
AMD230120P000925002022-06-27 3:25PM EDT92.5016.1016.4016.65-3.15-16.36%84,00349.65%
AMD230120P000950002022-06-24 3:02PM EDT95.0017.7517.8518.100.00-2113,40948.88%
AMD230120P000975002022-06-24 11:05AM EDT97.5018.8519.4519.700.00-15,60648.43%
AMD230120P001000002022-06-24 3:48PM EDT100.0021.1121.1021.350.00-2016,55047.93%
AMD230120P001050002022-06-27 3:49PM EDT105.0024.6024.5524.85+0.20+0.82%70721,32446.98%
AMD230120P001100002022-06-27 2:16PM EDT110.0028.0028.2528.55-0.30-1.06%613,68345.91%
AMD230120P001150002022-06-27 2:13PM EDT115.0031.8532.2032.50+0.05+0.16%15,90545.01%
AMD230120P001200002022-06-24 3:54PM EDT120.0035.8036.4036.60-0.20-0.56%129,25143.90%
AMD230120P001250002022-06-24 3:55PM EDT125.0040.2040.6541.100.00-1404,03644.20%
AMD230120P001300002022-06-27 12:15PM EDT130.0044.2544.9545.55-0.35-0.78%389,51743.49%
AMD230120P001350002022-06-27 1:17PM EDT135.0049.0049.5049.95-0.50-1.01%346,17341.39%
AMD230120P001400002022-06-27 1:16PM EDT140.0053.6054.2054.80-0.20-0.37%1415,90542.36%
AMD230120P001450002022-06-27 12:30PM EDT145.0058.7059.0059.65-0.20-0.34%1345,16342.99%
AMD230120P001500002022-06-27 2:11PM EDT150.0063.5563.6064.60-3.93-5.82%12,51944.48%
AMD230120P001550002022-06-23 3:57PM EDT155.0072.5268.6069.550.00-5021,40445.83%
AMD230120P001600002022-06-24 2:36PM EDT160.0073.5573.5074.500.00-848647.02%
AMD230120P001650002022-06-22 11:01AM EDT165.0079.9078.5079.500.00-253348.80%
AMD230120P001700002022-06-08 2:22PM EDT170.0068.7083.1585.100.00-6057.34%
AMD230120P001750002022-06-09 12:20PM EDT175.0073.9588.3589.750.00-54355.32%
AMD230120P001800002022-06-16 12:41PM EDT180.0098.0093.5094.450.00-203252.98%
AMD230120P001850002022-04-28 12:15PM EDT185.0099.0082.4084.350.00-17130.00%
AMD230120P001900002022-06-08 10:14AM EDT190.0085.60102.35105.450.00-2067.35%
AMD230120P001950002022-05-12 3:06PM EDT195.00110.4098.20101.650.00-251,2740.00%
AMD230120P002000002022-05-12 3:06PM EDT200.00115.40103.45106.300.00-251550.00%
AMD230120P002100002022-04-12 2:58PM EDT210.00114.72121.55125.050.00-50084569.21%
AMD230120P002200002022-06-27 11:20AM EDT220.00132.75132.45135.05-4.25-3.10%631271.83%
AMD230120P002300002022-04-14 9:40AM EDT230.00133.01132.75136.950.00-410.00%
AMD230120P002400002022-06-09 10:21AM EDT240.00136.45152.25155.750.00-4557.08%
AMD230120P002500002022-05-11 9:41AM EDT250.00163.00149.55153.550.00-100.00%
AMD230120P002600002022-03-22 10:19AM EDT260.00144.46165.15168.350.00-110.00%
AMD230120P002700002022-04-14 11:14AM EDT270.00173.95172.75176.900.00-800.00%
AMD230120P002800002022-04-05 9:34AM EDT280.00170.60180.25184.400.00-700.00%
AMD230120P002900002022-03-21 10:14AM EDT290.00176.00194.55196.250.00-600.00%
AMD230120P003000002022-05-11 1:30PM EDT300.00209.75203.25207.050.00-50000.00%