Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.99-2.79 (-3.45%)
At close: 04:00PM EDT
76.84 -1.15 (-1.47%)
Pre-market: 07:02AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421C000250002022-06-29 11:40AM EDT25.0053.450.000.000.00-1180.00%
AMD230421C000400002022-06-03 10:44AM EDT40.0068.400.000.000.00-220.00%
AMD230421C000450002022-06-13 9:38AM EDT45.0050.000.000.000.00-1210.00%
AMD230421C000500002022-06-29 11:04AM EDT50.0032.450.000.000.00-372110.00%
AMD230421C000550002022-06-28 11:40AM EDT55.0032.400.000.000.00-1560.00%
AMD230421C000600002022-06-29 2:56PM EDT60.0025.450.000.000.00-178180.00%
AMD230421C000650002022-06-29 1:31PM EDT65.0022.420.000.000.00-5420.00%
AMD230421C000700002022-06-29 1:31PM EDT70.0019.590.000.000.00-411960.00%
AMD230421C000750002022-06-29 3:25PM EDT75.0017.150.000.000.00-332220.00%
AMD230421C000800002022-06-29 3:04PM EDT80.0014.380.000.000.00-868030.78%
AMD230421C000850002022-06-29 3:44PM EDT85.0012.700.000.000.00-11603.13%
AMD230421C000900002022-06-29 3:55PM EDT90.0010.880.000.000.00-2301,7593.13%
AMD230421C000950002022-06-29 3:49PM EDT95.009.270.000.000.00-228516.25%
AMD230421C001000002022-06-29 3:31PM EDT100.007.900.000.000.00-7606.25%
AMD230421C001050002022-06-29 3:06PM EDT105.006.500.000.000.00-261,4086.25%
AMD230421C001100002022-06-29 3:55PM EDT110.005.620.000.000.00-661,7406.25%
AMD230421C001150002022-06-29 3:12PM EDT115.004.670.000.000.00-61,37412.50%
AMD230421C001200002022-06-29 3:07PM EDT120.003.980.000.000.00-2906,64412.50%
AMD230421C001250002022-06-29 3:11PM EDT125.003.350.000.000.00-23012.50%
AMD230421C001300002022-06-29 3:29PM EDT130.002.930.000.000.00-212,82512.50%
AMD230421C001350002022-06-29 3:25PM EDT135.002.460.000.000.00-12012.50%
AMD230421C001400002022-06-29 3:25PM EDT140.002.060.000.000.00-202,32112.50%
AMD230421C001450002022-06-29 12:01PM EDT145.001.800.000.000.00-501,10512.50%
AMD230421C001500002022-06-29 3:52PM EDT150.001.540.000.000.00-537,19912.50%
AMD230421C001550002022-06-24 2:01PM EDT155.002.200.000.000.00-201,19812.50%
AMD230421C001600002022-06-27 2:31PM EDT160.001.940.000.000.00-2012.50%
AMD230421C001650002022-06-24 3:43PM EDT165.001.650.000.000.00-429912.50%
AMD230421C001700002022-06-29 1:57PM EDT170.000.910.000.000.00-176812.50%
AMD230421C001750002022-06-29 10:37AM EDT175.000.770.000.000.00-1637512.50%
AMD230421C001800002022-06-29 3:39PM EDT180.000.650.000.000.00-179525.00%
AMD230421C001850002022-06-29 3:59PM EDT185.000.570.000.000.00-291,73925.00%
AMD230421C001900002022-06-28 11:15AM EDT190.000.710.000.000.00-126325.00%
AMD230421C001950002022-06-29 1:07PM EDT195.000.430.000.000.00-11518925.00%
AMD230421C002000002022-06-29 3:55PM EDT200.000.400.000.000.00-42,13725.00%
AMD230421C002100002022-06-28 2:44PM EDT210.000.430.000.000.00-211,17425.00%
AMD230421C002200002022-06-28 2:55PM EDT220.000.350.000.000.00-319025.00%
AMD230421C002300002022-06-24 2:05PM EDT230.000.360.000.000.00-41,03225.00%
AMD230421C002400002022-06-29 3:52PM EDT240.000.190.000.000.00-562,23525.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230421P000250002022-06-28 12:18PM EDT25.000.320.000.000.00-213925.00%
AMD230421P000300002022-06-16 10:01AM EDT30.000.710.000.000.00-510625.00%
AMD230421P000350002022-06-16 3:17PM EDT35.001.280.000.000.00-51725.00%
AMD230421P000400002022-06-21 9:34AM EDT40.001.510.000.000.00-1712.50%
AMD230421P000450002022-06-29 9:50AM EDT45.002.730.000.000.00-136112.50%
AMD230421P000500002022-06-29 12:34PM EDT50.003.900.000.000.00-12012.50%
AMD230421P000550002022-06-29 1:58PM EDT55.005.020.000.000.00-65246.25%
AMD230421P000600002022-06-29 11:32AM EDT60.006.550.000.000.00-2501,4346.25%
AMD230421P000650002022-06-29 1:58PM EDT65.008.320.000.000.00-227136.25%
AMD230421P000700002022-06-29 10:49AM EDT70.0010.050.000.000.00-21,8813.13%
AMD230421P000750002022-06-29 10:39AM EDT75.0012.650.000.000.00-43,5181.56%
AMD230421P000800002022-06-29 9:47AM EDT80.0015.350.000.000.00-31,3930.00%
AMD230421P000850002022-06-29 9:49AM EDT85.0018.100.000.000.00-53,9690.00%
AMD230421P000900002022-06-29 11:46AM EDT90.0021.400.000.000.00-2034,5030.00%
AMD230421P000950002022-06-24 12:51PM EDT95.0019.600.000.000.00-13,1790.00%
AMD230421P001000002022-06-29 9:49AM EDT100.0028.360.000.000.00-13,9740.00%
AMD230421P001050002022-06-28 11:49AM EDT105.0029.500.000.000.00-100.00%
AMD230421P001100002022-06-23 3:03PM EDT110.0033.150.000.000.00-12,0310.00%
AMD230421P001150002022-06-28 3:44PM EDT115.0037.750.000.000.00-314,9740.00%
AMD230421P001200002022-06-24 1:59PM EDT120.0037.850.000.000.00-15,0500.00%
AMD230421P001250002022-06-29 11:32AM EDT125.0049.150.000.000.00-11,9010.00%
AMD230421P001300002022-06-24 3:49PM EDT130.0046.250.000.000.00-27570.00%
AMD230421P001350002022-06-24 11:58AM EDT135.0050.670.000.000.00-100.00%
AMD230421P001400002022-06-29 11:22AM EDT140.0063.630.000.000.00-2704860.00%
AMD230421P001450002022-05-16 12:35PM EDT145.0053.6056.0558.250.00-74120.00%
AMD230421P001500002022-06-29 1:04PM EDT150.0073.070.000.000.00-1877210.00%
AMD230421P001550002022-06-23 3:59PM EDT155.0072.900.000.000.00-3560.00%
AMD230421P001600002022-06-16 2:49PM EDT160.0079.480.000.000.00-24420.00%
AMD230421P001650002022-05-10 12:08PM EDT165.0079.5866.1568.900.00-12510.00%
AMD230421P001700002022-05-12 1:33PM EDT170.0085.3574.7077.100.00-5350.00%
AMD230421P001750002022-04-11 2:23PM EDT175.0079.2586.2588.700.00-1400.00%
AMD230421P001800002022-06-21 9:37AM EDT180.0095.700.000.000.00-8500.00%
AMD230421P001850002022-01-24 2:07PM EDT185.0079.8077.2080.000.00-3330.00%
AMD230421P001900002022-03-07 10:43AM EDT190.0086.6586.6588.650.00-1001230.00%
AMD230421P001950002022-02-18 10:47AM EDT195.0086.7082.2085.800.00-2180.00%
AMD230421P002000002022-04-06 3:41PM EDT200.0097.50103.40105.800.00-1001720.00%
AMD230421P002100002021-12-13 1:13AM EDT210.0079.0581.5583.800.00--720.00%
AMD230421P002200002022-03-31 3:35PM EDT220.00111.00132.30136.500.00-50550.00%
AMD230421P002400002022-06-14 11:28AM EDT240.00152.700.000.000.00-200.00%