Australia markets open in 1 hour 56 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
86.30 +0.14 (+0.16%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317C000300002022-06-24 11:28AM EDT30.0057.3055.5558.550.00-1580.47%
AMD230317C000400002022-06-16 1:52PM EDT40.0044.3547.4049.250.00--1076.56%
AMD230317C000450002022-06-22 1:36PM EDT45.0042.2543.5044.400.00-1172.40%
AMD230317C000500002022-06-24 10:04AM EDT50.0039.2639.2040.950.00-22671.35%
AMD230317C000550002022-06-14 12:14PM EDT55.0036.9935.3036.050.00-4465.82%
AMD230317C000600002022-06-23 3:57PM EDT60.0029.1031.7532.250.00-808064.14%
AMD230317C000650002022-06-27 11:11AM EDT65.0029.1128.0028.70+3.66+14.38%11261.65%
AMD230317C000700002022-06-24 11:10AM EDT70.0025.1524.7525.400.00-98960.07%
AMD230317C000750002022-06-24 11:10AM EDT75.0022.0521.6022.300.00-102858.26%
AMD230317C000800002022-06-27 12:40PM EDT80.0019.5018.9519.450.00-417057.09%
AMD230317C000850002022-06-27 11:42AM EDT85.0017.6816.4516.90+0.83+4.93%322655.92%
AMD230317C000900002022-06-27 3:53PM EDT90.0014.3014.3014.65-0.14-0.97%679855.12%
AMD230317C000950002022-06-27 3:24PM EDT95.0012.7012.3012.55+0.25+2.01%773554.10%
AMD230317C001000002022-06-27 10:08AM EDT100.0010.6010.4510.75-0.15-1.40%268853.14%
AMD230317C001050002022-06-27 9:31AM EDT105.009.049.009.15-0.06-0.66%4240152.54%
AMD230317C001100002022-06-27 11:15AM EDT110.008.007.557.80+0.55+7.38%1497651.76%
AMD230317C001150002022-06-27 10:09AM EDT115.006.506.356.65+0.25+4.00%255151.18%
AMD230317C001200002022-06-27 3:55PM EDT120.005.455.455.65-0.18-3.20%443350.91%
AMD230317C001250002022-06-24 11:28AM EDT125.004.504.554.800.00-813450.42%
AMD230317C001300002022-06-24 11:41AM EDT130.003.753.754.050.00-34050.53%
AMD230317C001350002022-06-27 11:21AM EDT135.003.503.203.40+0.95+37.25%98850.09%
AMD230317C001400002022-06-27 3:28PM EDT140.002.892.692.93-0.04-1.37%521850.12%
AMD230317C001450002022-06-27 12:49PM EDT145.002.502.282.47+0.22+9.65%110849.83%
AMD230317C001500002022-06-24 3:55PM EDT150.002.101.932.100.00-320249.68%
AMD230317C001550002022-06-24 10:06AM EDT155.001.701.651.810.00-410149.73%
AMD230317C001600002022-06-27 9:30AM EDT160.001.511.401.55+0.06+4.14%158549.68%
AMD230317C001650002022-06-27 3:19PM EDT165.001.311.171.32+0.07+5.65%134949.59%
AMD230317C001700002022-06-22 11:32AM EDT170.001.151.011.150.00-320649.71%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230317P000250002022-06-23 1:00PM EDT25.000.300.190.270.00-37972.46%
AMD230317P000300002022-06-14 9:30AM EDT30.000.550.370.500.00-6669.63%
AMD230317P000350002022-06-22 12:44PM EDT35.000.830.680.800.00-31667.04%
AMD230317P000400002022-06-27 2:21PM EDT40.001.121.091.21+0.03+2.75%245364.45%
AMD230317P000450002022-06-24 3:42PM EDT45.001.701.621.780.00-72162.16%
AMD230317P000500002022-06-24 3:42PM EDT50.002.422.352.540.00-63860.35%
AMD230317P000550002022-06-24 9:46AM EDT55.003.603.303.450.00-17358.59%
AMD230317P000600002022-06-27 3:49PM EDT60.004.454.404.55+0.05+1.14%797656.74%
AMD230317P000650002022-06-27 1:18PM EDT65.005.605.705.90-0.10-1.75%132755.04%
AMD230317P000700002022-06-24 3:13PM EDT70.007.357.357.500.00-181,69053.71%
AMD230317P000750002022-06-27 11:25AM EDT75.008.809.159.40-0.20-2.22%32,20052.32%
AMD230317P000800002022-06-27 3:56PM EDT80.0011.4111.2511.50+0.26+2.33%202,43650.96%
AMD230317P000850002022-06-27 12:13PM EDT85.0013.2013.6513.90-0.40-2.94%1757350.23%
AMD230317P000900002022-06-24 1:24PM EDT90.0016.1016.3516.500.00-291,29348.89%
AMD230317P000950002022-06-27 2:13PM EDT95.0019.0019.3019.50-0.05-0.26%751248.08%
AMD230317P001000002022-06-27 11:42AM EDT100.0021.5522.4022.70-0.80-3.58%2620847.15%
AMD230317P001050002022-06-27 11:10AM EDT105.0025.4025.8026.20+0.40+1.60%159446.50%
AMD230317P001100002022-06-17 10:27AM EDT110.0034.5029.4029.850.00-32845.65%
AMD230317P001150002022-06-16 3:12PM EDT115.0037.7533.2533.650.00-57672444.64%
AMD230317P001200002022-06-24 1:59PM EDT120.0037.3437.2537.850.00-112044.58%
AMD230317P001250002022-06-16 3:20PM EDT125.0046.0541.1542.000.00-146643.69%
AMD230317P001300002022-06-14 11:25AM EDT130.0045.8445.5046.450.00-1943.62%
AMD230317P001350002022-06-14 12:47PM EDT135.0050.5450.1550.750.00-506542.13%
AMD230317P001400002022-06-24 10:38AM EDT140.0054.0054.1555.550.00-111043.09%
AMD230317P001450002022-06-23 11:44AM EDT145.0063.6859.2060.000.00-110741.17%
AMD230317P001500002022-06-23 1:03PM EDT150.0070.0063.9564.900.00-1942.24%
AMD230317P001550002022-06-24 3:27PM EDT155.0068.5068.6069.650.00-1641.66%
AMD230317P001600002022-06-16 2:49PM EDT160.0079.3873.0575.400.00--049.84%