Australia markets open in 5 hours 56 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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421C000250002023-01-26 9:37AM EST25.0052.2050.5050.950.00-1519125.78%
AMD230421C000300002023-01-20 9:57AM EST30.0038.6845.5546.050.00-56144110.64%
AMD230421C000350002022-12-22 9:57AM EST35.0030.1635.3036.000.00-1680.00%
AMD230421C000400002023-01-27 2:41PM EST40.0036.9035.8036.20+2.41+6.99%530086.43%
AMD230421C000450002023-01-27 12:15PM EST45.0031.5531.0031.35-0.18-0.57%130677.20%
AMD230421C000500002023-01-27 1:31PM EST50.0027.2026.2526.65+1.35+5.22%2172569.63%
AMD230421C000550002023-01-27 12:57PM EST55.0022.5021.5522.15+1.15+5.39%3572462.94%
AMD230421C000600002023-01-27 3:54PM EST60.0017.8017.4517.70+0.78+4.58%1352,37158.57%
AMD230421C000650002023-01-27 3:46PM EST65.0014.0413.5013.75+0.54+4.00%674,06254.70%
AMD230421C000700002023-01-27 3:59PM EST70.0010.1010.0010.30+0.13+1.30%1724,95951.67%
AMD230421C000750002023-01-27 3:59PM EST75.007.207.157.30+0.09+1.27%6639,20249.73%
AMD230421C000800002023-01-27 3:59PM EST80.004.954.905.00+0.05+1.02%2,25520,23247.90%
AMD230421C000850002023-01-27 3:59PM EST85.003.283.203.30+0.12+3.80%8947,96746.62%
AMD230421C000900002023-01-27 3:59PM EST90.002.072.052.08+0.13+6.70%3658,13745.48%
AMD230421C000950002023-01-27 3:46PM EST95.001.341.261.33+0.16+13.56%885,02845.34%
AMD230421C001000002023-01-27 3:48PM EST100.000.850.790.81+0.09+11.84%3,2207,39744.90%
AMD230421C001050002023-01-27 3:47PM EST105.000.530.490.51+0.10+23.26%1,7181,70045.12%
AMD230421C001100002023-01-27 3:24PM EST110.000.350.310.33+0.07+25.00%4433,30645.61%
AMD230421C001150002023-01-27 2:01PM EST115.000.240.200.22+0.06+33.33%4142,87446.29%
AMD230421C001200002023-01-27 3:24PM EST120.000.150.120.15+0.04+36.36%2436,40147.07%
AMD230421C001250002023-01-27 2:00PM EST125.000.110.090.11+0.02+22.22%222,88248.24%
AMD230421C001300002023-01-27 2:02PM EST130.000.070.060.080.00-513,76149.22%
AMD230421C001350002023-01-27 2:35PM EST135.000.050.050.070.00-52,47350.39%
AMD230421C001400002023-01-27 3:18PM EST140.000.050.030.05+0.02+66.67%602,73250.59%
AMD230421C001450002023-01-27 2:33PM EST145.000.040.030.04+0.01+33.33%181,17852.34%
AMD230421C001500002023-01-27 2:55PM EST150.000.030.030.04+0.01+50.00%188,06654.69%
AMD230421C001550002023-01-26 9:57AM EST155.000.020.020.030.00-11,43154.69%
AMD230421C001600002023-01-25 2:26PM EST160.000.010.010.030.00-21,79355.86%
AMD230421C001650002023-01-25 2:53PM EST165.000.010.010.030.00-169857.81%
AMD230421C001700002023-01-24 2:53PM EST170.000.010.010.030.00-180859.77%
AMD230421C001750002023-01-26 9:30AM EST175.000.010.010.020.00-1643760.16%
AMD230421C001800002023-01-26 12:07PM EST180.000.010.000.010.00-11,61856.25%
AMD230421C001850002023-01-27 11:46AM EST185.000.010.000.01-0.01-50.00%1001,84357.81%
AMD230421C001900002023-01-27 11:36AM EST190.000.010.000.010.00-5043959.38%
AMD230421C001950002023-01-25 1:51PM EST195.000.010.000.010.00-635660.94%
AMD230421C002000002023-01-20 11:38AM EST200.000.010.000.010.00-21,97762.50%
AMD230421C002100002022-12-22 12:00PM EST210.000.010.000.070.00-21,07376.95%
AMD230421C002200002022-12-29 1:01PM EST220.000.010.000.010.00-137767.19%
AMD230421C002300002023-01-13 10:53AM EST230.000.010.000.010.00-301,18770.31%
AMD230421C002400002023-01-17 2:16PM EST240.000.010.000.010.00-26,67371.88%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421P000250002023-01-25 2:12PM EST25.000.040.020.040.00-17,38390.23%
AMD230421P000300002023-01-26 2:12PM EST30.000.060.050.060.00-35,98081.64%
AMD230421P000350002023-01-26 1:42PM EST35.000.100.070.100.00-5520,57573.05%
AMD230421P000400002023-01-27 10:16AM EST40.000.140.130.17-0.03-17.65%19,18766.80%
AMD230421P000450002023-01-27 3:53PM EST45.000.260.260.27-0.04-13.33%1884,95661.43%
AMD230421P000500002023-01-27 3:31PM EST50.000.450.460.48-0.07-13.46%655,49656.93%
AMD230421P000550002023-01-27 3:40PM EST55.000.770.830.85-0.16-17.20%1736,72853.32%
AMD230421P000600002023-01-27 3:59PM EST60.001.461.431.49-0.08-5.19%33512,76450.27%
AMD230421P000650002023-01-27 3:58PM EST65.002.432.442.49-0.22-8.30%1918,18848.02%
AMD230421P000700002023-01-27 3:59PM EST70.003.953.904.00-0.17-4.13%6548,70545.94%
AMD230421P000750002023-01-27 3:50PM EST75.005.846.006.10-0.46-7.30%4494,97644.12%
AMD230421P000800002023-01-27 3:49PM EST80.008.458.708.85-0.65-7.14%6575,33742.60%
AMD230421P000850002023-01-27 9:50AM EST85.0011.7011.9512.15-0.85-6.77%26,89140.78%
AMD230421P000900002023-01-27 1:33PM EST90.0015.2515.7516.15-1.25-7.58%115,29940.55%
AMD230421P000950002023-01-27 1:59PM EST95.0019.2019.9020.45-1.60-7.69%164,60039.60%
AMD230421P001000002023-01-25 12:16PM EST100.0026.5024.5525.050.00-188038.99%
AMD230421P001050002023-01-27 1:59PM EST105.0028.5329.3529.85-8.32-22.58%18539.16%
AMD230421P001100002023-01-17 10:19AM EST110.0037.7334.2534.850.00-23343.41%
AMD230421P001150002023-01-27 10:04AM EST115.0039.7039.3539.80-0.50-1.24%24245.70%
AMD230421P001200002022-11-08 2:33PM EST120.0057.4049.3049.850.00-1739109.51%
AMD230421P001250002023-01-09 2:40PM EST125.0056.6049.1049.800.00-1152.83%
AMD230421P001300002023-01-26 10:13AM EST130.0054.8554.1554.800.00-1056.15%
AMD230421P001350002023-01-19 9:48AM EST135.0066.2559.2559.800.00-5059.28%
AMD230421P001400002022-10-04 1:11PM EST140.0072.0578.9579.700.00-50202.80%
AMD230421P001450002022-11-23 3:31PM EST145.0068.6279.9581.000.00-6200179.58%
AMD230421P001500002023-01-24 2:17PM EST150.0075.7174.2074.950.00-1073.78%
AMD230421P001550002022-08-25 12:09PM EST155.0059.1085.9087.950.00-190160.29%
AMD230421P001600002022-09-22 9:10AM EST160.0088.30100.30102.200.00-50233.12%
AMD230421P001650002022-08-12 9:34AM EST165.0064.4578.0581.050.00-600.00%
AMD230421P001700002022-08-05 9:50AM EST170.0067.1089.1591.250.00-300.00%
AMD230421P001750002022-08-05 10:00AM EST175.0072.7593.3596.250.00-400.00%
AMD230421P001800002022-08-02 1:48PM EST180.0080.9598.25100.350.00-200.00%
AMD230421P001850002022-01-24 1:07PM EST185.0079.8077.2080.000.00-3330.00%
AMD230421P001900002022-03-07 9:43AM EST190.0086.6586.6588.650.00-1001230.00%
AMD230421P001950002022-02-18 9:47AM EST195.0086.7082.2085.800.00-2180.00%
AMD230421P002000002022-04-06 2:41PM EST200.0097.50103.40105.800.00-1001720.00%
AMD230421P002100002022-10-06 12:59PM EST210.00141.15147.30148.550.00-300240.85%
AMD230421P002200002022-08-03 8:56AM EST220.00122.05137.25140.000.00-100.00%
AMD230421P002400002022-08-29 8:43AM EST240.00149.380.000.000.00-100.00%