Australia markets open in 5 hours 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.40+0.24 (+0.32%)
At close: 04:00PM EST
75.30 -0.10 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317C000250002023-01-23 3:59PM EST25.0051.7150.3550.850.00-172152.54%
AMD230317C000300002023-01-27 12:29PM EST30.0046.0045.4045.85+0.35+0.77%126131.45%
AMD230317C000350002022-12-21 1:28PM EST35.0033.0834.8035.650.00-21130.00%
AMD230317C000400002023-01-26 11:24AM EST40.0034.8035.5035.900.00-448498.83%
AMD230317C000450002023-01-23 9:30AM EST45.0027.5730.6030.950.00-221086.33%
AMD230317C000500002023-01-27 3:38PM EST50.0026.7325.7026.10+1.73+6.92%1360475.88%
AMD230317C000550002023-01-27 1:37PM EST55.0022.1321.0021.30+1.73+8.48%1870767.97%
AMD230317C000600002023-01-27 3:44PM EST60.0017.2516.4516.70+1.25+7.81%1592,68761.26%
AMD230317C000650002023-01-27 3:38PM EST65.0013.0812.2512.50+1.13+9.46%2365,31556.69%
AMD230317C000700002023-01-27 3:58PM EST70.008.868.658.80+0.36+4.24%52319,72153.52%
AMD230317C000750002023-01-27 3:59PM EST75.005.755.705.80+0.10+1.77%2,70024,25551.06%
AMD230317C000800002023-01-27 3:59PM EST80.003.503.503.60+0.05+1.45%2,52414,18149.92%
AMD230317C000850002023-01-27 3:59PM EST85.002.042.002.04+0.06+3.03%2,29013,18048.15%
AMD230317C000900002023-01-27 3:59PM EST90.001.111.111.15+0.03+2.78%1,51911,55547.95%
AMD230317C000950002023-01-27 3:56PM EST95.000.630.610.62+0.07+12.50%72714,02547.78%
AMD230317C001000002023-01-27 3:56PM EST100.000.350.330.36+0.05+16.67%9558,74648.83%
AMD230317C001050002023-01-27 3:53PM EST105.000.210.190.20+0.03+16.67%1324,08649.41%
AMD230317C001100002023-01-27 3:58PM EST110.000.130.110.13+0.03+30.00%304,36650.59%
AMD230317C001150002023-01-27 2:53PM EST115.000.090.070.09+0.02+28.57%194,59152.34%
AMD230317C001200002023-01-27 12:23PM EST120.000.050.030.060.00-33,24052.73%
AMD230317C001250002023-01-27 3:48PM EST125.000.050.030.05+0.01+25.00%1292,32555.86%
AMD230317C001300002023-01-26 2:52PM EST130.000.030.020.030.00-52,17756.64%
AMD230317C001350002023-01-25 10:39AM EST135.000.010.000.030.00-551,06057.03%
AMD230317C001400002023-01-27 3:53PM EST140.000.020.010.020.00-292,28460.16%
AMD230317C001450002023-01-27 1:08PM EST145.000.010.010.02-0.01-50.00%41,88563.28%
AMD230317C001500002023-01-27 3:41PM EST150.000.020.000.02+0.01+100.00%3005,80664.06%
AMD230317C001550002023-01-26 2:43PM EST155.000.010.000.010.00-11,30662.50%
AMD230317C001600002023-01-03 12:01PM EST160.000.010.000.010.00-1011,44365.63%
AMD230317C001650002023-01-23 9:32AM EST165.000.010.000.010.00-546667.19%
AMD230317C001700002023-01-23 3:37PM EST170.000.010.000.010.00-51,63268.75%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317P000250002023-01-26 10:53AM EST25.000.010.000.030.00-14,821110.94%
AMD230317P000300002023-01-27 3:36PM EST30.000.030.020.040.00-42,957100.00%
AMD230317P000350002023-01-27 3:51PM EST35.000.050.040.050.00-108,12488.28%
AMD230317P000400002023-01-27 2:13PM EST40.000.060.050.08-0.01-14.29%27,26277.73%
AMD230317P000450002023-01-27 2:53PM EST45.000.120.110.16-0.02-14.29%7026,98571.88%
AMD230317P000500002023-01-27 3:59PM EST50.000.230.220.23-0.01-4.17%1149,17264.36%
AMD230317P000550002023-01-27 3:56PM EST55.000.410.420.43-0.07-14.58%36021,77658.98%
AMD230317P000600002023-01-27 3:59PM EST60.000.820.820.84-0.06-6.82%63315,85354.83%
AMD230317P000650002023-01-27 3:59PM EST65.001.581.591.64-0.10-5.95%87519,10851.95%
AMD230317P000700002023-01-27 3:59PM EST70.002.902.892.94-0.13-4.29%3,97723,13749.54%
AMD230317P000750002023-01-27 3:59PM EST75.004.904.854.95-0.20-3.92%1,22524,68447.38%
AMD230317P000800002023-01-27 3:58PM EST80.007.557.657.75-0.45-5.62%1587,66245.65%
AMD230317P000850002023-01-27 3:46PM EST85.0010.8311.1511.30-0.92-7.83%504,63344.36%
AMD230317P000900002023-01-27 3:59PM EST90.0015.4015.1515.50-0.50-3.14%1864,58944.26%
AMD230317P000950002023-01-27 2:02PM EST95.0019.9519.7020.05-0.36-1.77%2942244.19%
AMD230317P001000002023-01-25 3:49PM EST100.0025.1624.5524.850.00-212245.41%
AMD230317P001050002023-01-27 3:55PM EST105.0029.5529.4029.80+0.55+1.90%2849.41%
AMD230317P001100002023-01-19 3:11PM EST110.0041.7534.2534.800.00-241054.88%
AMD230317P001150002023-01-18 10:40AM EST115.0043.1539.3539.800.00-10060.06%
AMD230317P001200002023-01-25 3:11PM EST120.0044.9544.3544.800.00-87015264.84%
AMD230317P001250002023-01-24 9:30AM EST125.0051.1649.3549.800.00-3169.43%
AMD230317P001300002023-01-25 3:11PM EST130.0055.1554.3054.800.00-602373.73%
AMD230317P001350002023-01-17 9:30AM EST135.0064.1259.1559.800.00-1077.83%
AMD230317P001400002023-01-26 1:05PM EST140.0065.4064.1064.800.00-2022281.74%
AMD230317P001450002022-09-06 9:25AM EST145.0066.4076.1076.550.00-640193.92%
AMD230317P001500002023-01-23 1:21PM EST150.0074.3674.1074.900.00-1094.63%
AMD230317P001550002022-10-21 12:45PM EST155.0096.9381.2081.800.00-10140.33%
AMD230317P001600002022-11-15 11:16AM EST160.0082.6893.1093.850.00-20231.91%
AMD230317P001650002022-10-06 11:32AM EST165.0096.55102.55103.300.00-180280.37%
AMD230317P001700002023-01-25 3:57PM EST170.0095.0094.0595.200.00-12080.86%