Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.09-2.22 (-2.51%)
At close: 04:00PM EST
85.98 -0.11 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230217C000300002023-01-12 12:56PM EST30.0041.5056.0056.650.00-14271.88%
AMD230217C000350002023-02-02 11:10AM EST35.0052.2050.9551.500.00-25215.63%
AMD230217C000400002023-02-02 1:13PM EST40.0047.9546.0046.850.00-333215.63%
AMD230217C000450002023-01-30 2:41PM EST45.0028.2041.0541.550.00-11591171.48%
AMD230217C000500002023-02-03 9:58AM EST50.0037.4636.0536.75+0.66+1.79%71,219157.03%
AMD230217C000550002023-02-03 11:58AM EST55.0032.6031.0531.60-0.24-0.73%2636126.37%
AMD230217C000560002023-02-01 2:10PM EST56.0026.9030.0030.600.00-9051119.53%
AMD230217C000580002023-01-27 10:45AM EST58.0017.8028.0528.850.00-17123.05%
AMD230217C000590002023-01-31 9:59AM EST59.0014.2027.0527.600.00-1025109.18%
AMD230217C000600002023-02-03 2:42PM EST60.0026.7026.1026.70-1.18-4.23%142,360110.74%
AMD230217C000610002023-01-31 9:48AM EST61.0013.1025.0525.650.00-534102.93%
AMD230217C000620002023-02-03 3:53PM EST62.0024.2624.1024.50+12.26+102.17%29694.92%
AMD230217C000630002023-01-31 3:59PM EST63.0012.7023.1023.550.00-54592.97%
AMD230217C000640002023-02-03 3:44PM EST64.0022.2722.1022.60-1.09-4.67%24590.72%
AMD230217C000650002023-02-03 3:39PM EST65.0021.3021.1021.55-0.70-3.18%286,51685.06%
AMD230217C000660002023-02-03 3:33PM EST66.0020.3220.1520.45-1.26-5.84%77979.49%
AMD230217C000670002023-02-03 2:57PM EST67.0019.2219.1519.45-1.19-5.83%510375.68%
AMD230217C000680002023-02-03 3:50PM EST68.0018.2518.1018.65-1.17-6.02%715876.66%
AMD230217C000690002023-02-03 3:52PM EST69.0017.1317.2017.55-1.57-8.40%1937472.75%
AMD230217C000700002023-02-03 3:59PM EST70.0016.3516.2016.55-1.99-10.85%11424,47868.95%
AMD230217C000710002023-02-03 2:54PM EST71.0015.6215.2015.60-0.45-2.80%2885966.41%
AMD230217C000720002023-02-03 3:20PM EST72.0014.7114.2514.50-0.74-4.79%371,14161.33%
AMD230217C000730002023-02-03 3:55PM EST73.0013.5313.3013.65-0.97-6.69%542,11661.91%
AMD230217C000740002023-02-03 2:23PM EST74.0012.2512.3512.75-1.80-12.81%72,32960.79%
AMD230217C000750002023-02-03 3:59PM EST75.0011.5411.4011.65-1.71-12.91%27016,61255.86%
AMD230217C000760002023-02-03 3:47PM EST76.0010.4710.5010.75-1.20-10.28%1532,89655.08%
AMD230217C000770002023-02-03 3:47PM EST77.009.549.609.85-1.76-15.58%2263,62353.71%
AMD230217C000780002023-02-03 3:44PM EST78.008.858.709.10-2.05-18.81%4902,17653.81%
AMD230217C000790002023-02-03 3:51PM EST79.007.857.908.10-1.75-18.23%532,26751.47%
AMD230217C000800002023-02-03 3:59PM EST80.007.117.107.25-2.09-22.72%65117,64150.37%
AMD230217C000810002023-02-03 3:58PM EST81.006.456.306.45-0.96-12.96%1942,67650.59%
AMD230217C000820002023-02-03 3:56PM EST82.005.755.605.70-1.65-22.30%39397349.59%
AMD230217C000830002023-02-03 3:52PM EST83.004.914.905.05-1.22-19.90%3761,36949.61%
AMD230217C000840002023-02-03 3:47PM EST84.004.304.304.40-0.95-18.10%2912,31948.90%
AMD230217C000850002023-02-03 3:59PM EST85.003.853.703.80-1.45-27.36%2,39313,09348.29%
AMD230217C000860002023-02-03 3:57PM EST86.003.263.203.30-1.39-29.89%1,1951,28948.44%
AMD230217C000870002023-02-03 3:59PM EST87.002.782.742.79-1.32-32.20%2,5416,48047.71%
AMD230217C000880002023-02-03 3:59PM EST88.002.332.322.35-1.25-34.92%2,6411,51447.29%
AMD230217C000890002023-02-03 3:57PM EST89.002.001.941.97-1.05-34.43%97894747.07%
AMD230217C000900002023-02-03 3:59PM EST90.001.641.601.64-0.99-37.64%3,89812,46346.90%
AMD230217C000950002023-02-03 3:57PM EST95.000.630.590.61-0.43-40.57%2,26210,05947.12%
AMD230217C001000002023-02-03 3:59PM EST100.000.230.220.23-0.17-42.50%3,0755,33849.12%
AMD230217C001050002023-02-03 3:57PM EST105.000.100.090.10-0.08-44.44%2241,46852.15%
AMD230217C001100002023-02-03 1:40PM EST110.000.060.040.05-0.02-25.00%2421,46355.66%
AMD230217C001150002023-02-03 2:27PM EST115.000.020.020.03-0.03-60.00%1641,25359.77%
AMD230217C001200002023-02-03 11:40AM EST120.000.020.000.02-0.01-33.33%31971360.94%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230217P000300002023-02-03 2:42PM EST30.000.020.000.01+0.01+100.00%39869175.00%
AMD230217P000350002023-01-30 10:32AM EST35.000.010.000.040.00-1511,281170.31%
AMD230217P000400002023-02-01 9:46AM EST40.000.010.000.050.00-14,357150.00%
AMD230217P000450002023-02-03 11:44AM EST45.000.010.000.010.00-10310,263109.38%
AMD230217P000500002023-02-03 1:43PM EST50.000.030.000.02+0.02+200.00%855,10598.44%
AMD230217P000550002023-02-03 3:52PM EST55.000.010.010.020.00-4010,53586.72%
AMD230217P000560002023-02-02 9:38AM EST56.000.010.010.030.00-146885.94%
AMD230217P000570002023-02-02 9:54AM EST57.000.010.000.030.00-407680.47%
AMD230217P000580002023-02-03 2:56PM EST58.000.010.010.03-0.01-50.00%518779.69%
AMD230217P000590002023-02-03 10:29AM EST59.000.020.010.030.00-1021,80376.56%
AMD230217P000600002023-02-03 3:58PM EST60.000.030.020.030.00-68521,80075.00%
AMD230217P000610002023-02-03 11:30AM EST61.000.020.020.03-0.01-33.33%923772.27%
AMD230217P000620002023-02-03 3:33PM EST62.000.020.020.04-0.02-50.00%321,16070.70%
AMD230217P000630002023-02-03 2:56PM EST63.000.040.030.040.00-2481,13868.75%
AMD230217P000640002023-02-03 3:52PM EST64.000.040.030.05-0.01-20.00%11852267.19%
AMD230217P000650002023-02-03 3:59PM EST65.000.050.040.05-0.01-16.67%19616,48364.84%
AMD230217P000660002023-02-03 3:17PM EST66.000.050.050.06-0.02-28.57%1892463.67%
AMD230217P000670002023-02-03 3:44PM EST67.000.060.060.07-0.01-14.29%6287061.91%
AMD230217P000680002023-02-03 3:31PM EST68.000.080.070.080.00-4386460.16%
AMD230217P000690002023-02-03 3:59PM EST69.000.090.080.09-0.01-10.00%392,04358.01%
AMD230217P000700002023-02-03 3:54PM EST70.000.100.100.110.00-1,09030,69456.64%
AMD230217P000710002023-02-03 3:57PM EST71.000.120.120.13-0.01-7.69%287,16755.08%
AMD230217P000720002023-02-03 3:58PM EST72.000.150.150.160.00-1211,38553.91%
AMD230217P000730002023-02-03 3:54PM EST73.000.180.180.20-0.01-5.26%1413,55452.64%
AMD230217P000740002023-02-03 3:55PM EST74.000.230.230.25-0.01-4.17%5049,49351.76%
AMD230217P000750002023-02-03 3:59PM EST75.000.290.290.31+0.03+11.54%2,19913,75850.68%
AMD230217P000760002023-02-03 3:53PM EST76.000.370.360.38-0.01-2.63%751,95849.95%
AMD230217P000770002023-02-03 3:45PM EST77.000.480.460.48+0.08+20.00%1,4921,91149.22%
AMD230217P000780002023-02-03 3:54PM EST78.000.600.580.61+0.12+25.00%3701,36748.73%
AMD230217P000790002023-02-03 3:59PM EST79.000.750.740.77+0.14+22.95%4131,16948.29%
AMD230217P000800002023-02-03 3:59PM EST80.000.930.920.94+0.21+29.17%4,2677,43047.36%
AMD230217P000810002023-02-03 3:59PM EST81.001.161.151.20+0.23+24.73%2,1582,24847.56%
AMD230217P000820002023-02-03 3:59PM EST82.001.441.431.44+0.36+33.33%1,4473,53746.63%
AMD230217P000830002023-02-03 3:58PM EST83.001.751.731.76+0.45+34.62%8171,45446.34%
AMD230217P000840002023-02-03 3:59PM EST84.002.122.112.15+0.55+35.03%2,5112,51446.41%
AMD230217P000850002023-02-03 3:58PM EST85.002.542.522.56+0.66+35.11%3,6425,90546.02%
AMD230217P000860002023-02-03 3:59PM EST86.003.002.993.05+0.77+34.53%79057546.05%
AMD230217P000870002023-02-03 3:59PM EST87.003.523.503.60+0.86+32.33%1,8421,52746.22%
AMD230217P000880002023-02-03 3:10PM EST88.004.154.054.15+1.00+31.75%62464145.63%
AMD230217P000890002023-02-03 3:44PM EST89.004.754.704.80+1.09+29.78%54481145.80%
AMD230217P000900002023-02-03 3:55PM EST90.005.305.355.45+1.11+26.49%1,2351,94545.26%
AMD230217P000950002023-02-03 1:35PM EST95.009.109.259.45+1.00+12.35%2711,30045.31%
AMD230217P001000002023-02-02 12:58PM EST100.0011.9713.7014.200.00-516651.76%
AMD230217P001050002023-02-02 11:01AM EST105.0017.7518.7019.050.00-2755.66%
AMD230217P001100002023-02-02 2:40PM EST110.0023.2023.5524.050.00-434366.02%
AMD230217P001150002023-02-01 10:24AM EST115.0027.0028.5029.05-7.45-21.63%1075.59%
AMD230217P001200002023-02-01 9:57AM EST120.0040.4033.7034.050.00-1284.57%