Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+0.33 (+0.47%)
At close: 04:00PM EST
70.08 -0.39 (-0.55%)
Pre-market: 09:03AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616C000250002022-12-06 3:56PM EST25.0046.350.000.000.00-4460.00%
AMD230616C000300002022-11-14 3:53PM EST30.0045.290.000.000.00-2590.00%
AMD230616C000350002022-11-28 12:33PM EST35.0040.530.000.000.00-101400.00%
AMD230616C000400002022-12-07 9:30AM EST40.0031.930.000.000.00-13240.00%
AMD230616C000450002022-12-08 9:36AM EST45.0028.250.000.000.00-1850.00%
AMD230616C000500002022-12-08 10:15AM EST50.0024.750.000.000.00-46670.00%
AMD230616C000550002022-12-06 2:57PM EST55.0020.550.000.000.00-17920.00%
AMD230616C000600002022-12-08 3:14PM EST60.0017.300.000.000.00-245,3970.00%
AMD230616C000650002022-12-08 3:43PM EST65.0014.600.000.000.00-179,5760.00%
AMD230616C000700002022-12-08 3:55PM EST70.0011.850.000.000.00-907,8810.00%
AMD230616C000750002022-12-08 3:46PM EST75.009.550.000.000.00-1194,6111.56%
AMD230616C000800002022-12-08 3:43PM EST80.007.650.000.000.00-22910,8843.13%
AMD230616C000850002022-12-08 3:28PM EST85.005.940.000.000.00-2414,3626.25%
AMD230616C000900002022-12-08 3:30PM EST90.004.700.000.000.00-2905,7106.25%
AMD230616C000950002022-12-08 3:18PM EST95.003.550.000.000.00-1275,37112.50%
AMD230616C001000002022-12-08 3:54PM EST100.002.820.000.000.00-2388,00712.50%
AMD230616C001050002022-12-08 3:30PM EST105.002.160.000.000.00-1162,08812.50%
AMD230616C001100002022-12-08 3:29PM EST110.001.680.000.000.00-6630,85312.50%
AMD230616C001150002022-12-08 2:06PM EST115.001.200.000.000.00-207,01212.50%
AMD230616C001200002022-12-08 1:22PM EST120.000.950.000.000.00-115,25912.50%
AMD230616C001250002022-12-08 11:39AM EST125.000.790.000.000.00-693,41012.50%
AMD230616C001300002022-12-08 1:23PM EST130.000.590.000.000.00-125,07512.50%
AMD230616C001350002022-12-08 3:53PM EST135.000.520.000.000.00-73,35925.00%
AMD230616C001400002022-12-07 10:39AM EST140.000.360.000.000.00-52,78525.00%
AMD230616C001450002022-12-07 12:25PM EST145.000.320.000.000.00-11,01425.00%
AMD230616C001500002022-12-08 2:01PM EST150.000.260.000.000.00-77,77425.00%
AMD230616C001550002022-12-08 2:38PM EST155.000.200.000.000.00-2097525.00%
AMD230616C001600002022-12-05 3:24PM EST160.000.200.000.000.00-31,81225.00%
AMD230616C001650002022-12-08 12:20PM EST165.000.160.000.000.00-155725.00%
AMD230616C001700002022-12-08 2:49PM EST170.000.130.000.000.00-31,03625.00%
AMD230616C001750002022-12-02 1:10PM EST175.000.140.000.000.00-139025.00%
AMD230616C001800002022-12-06 10:38AM EST180.000.100.000.000.00-54,21125.00%
AMD230616C001850002022-11-18 1:35PM EST185.000.140.000.000.00-266425.00%
AMD230616C001900002022-12-06 3:16PM EST190.000.060.000.000.00-2062025.00%
AMD230616C001950002022-11-15 10:16AM EST195.000.180.000.000.00-2228725.00%
AMD230616C002000002022-11-30 2:36PM EST200.000.080.000.000.00-11,49025.00%
AMD230616C002100002022-12-05 9:34AM EST210.000.050.000.000.00-141,56025.00%
AMD230616C002200002022-11-28 11:36AM EST220.000.040.000.000.00-5140225.00%
AMD230616C002300002022-11-25 10:40AM EST230.000.030.000.000.00-10039225.00%
AMD230616C002400002022-12-02 11:59AM EST240.000.050.000.000.00-11,58625.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616P000250002022-12-08 2:55PM EST25.000.260.000.000.00-52,96625.00%
AMD230616P000300002022-12-08 2:55PM EST30.000.480.000.000.00-264,63825.00%
AMD230616P000350002022-12-08 2:23PM EST35.000.830.000.000.00-58,50525.00%
AMD230616P000400002022-12-08 1:16PM EST40.001.290.000.000.00-37,29212.50%
AMD230616P000450002022-12-08 2:44PM EST45.001.980.000.000.00-165,60112.50%
AMD230616P000500002022-12-08 11:13AM EST50.002.820.000.000.00-2910,12212.50%
AMD230616P000550002022-12-08 12:16PM EST55.004.090.000.000.00-1311,3506.25%
AMD230616P000600002022-12-08 2:05PM EST60.005.750.000.000.00-3229,7486.25%
AMD230616P000650002022-12-08 11:18AM EST65.007.500.000.000.00-1318,3513.13%
AMD230616P000700002022-12-08 3:32PM EST70.009.750.000.000.00-10111,5920.39%
AMD230616P000750002022-12-08 2:00PM EST75.0012.600.000.000.00-3117,5050.00%
AMD230616P000800002022-12-08 1:27PM EST80.0015.650.000.000.00-10814,2700.00%
AMD230616P000850002022-12-08 2:55PM EST85.0019.060.000.000.00-1110,8030.00%
AMD230616P000900002022-12-08 3:50PM EST90.0022.700.000.000.00-28,2770.00%
AMD230616P000950002022-12-08 10:53AM EST95.0026.400.000.000.00-32,8240.00%
AMD230616P001000002022-12-08 2:10PM EST100.0031.500.000.000.00-23,4290.00%
AMD230616P001050002022-11-29 11:08AM EST105.0032.920.000.000.00-17290.00%
AMD230616P001100002022-11-17 9:30AM EST110.0040.230.000.000.00-101790.00%
AMD230616P001150002022-11-15 3:36PM EST115.0039.350.000.000.00-10990.00%
AMD230616P001200002022-12-07 3:47PM EST120.0049.700.000.000.00-3203480.00%
AMD230616P001250002022-12-07 3:47PM EST125.0054.700.000.000.00-240990.00%
AMD230616P001300002022-11-25 10:34AM EST130.0054.600.000.000.00-3170.00%
AMD230616P001350002022-12-08 10:59AM EST135.0064.400.000.000.00-550.00%
AMD230616P001400002022-10-25 9:25AM EST140.0078.9163.3064.050.00-500.00%
AMD230616P001450002022-09-20 10:06AM EST145.0069.1084.2586.250.00-50127.11%
AMD230616P001500002022-11-23 3:31PM EST150.0073.250.000.000.00-2,44850.00%
AMD230616P001550002022-11-22 9:55AM EST155.0082.150.000.000.00-130.00%
AMD230616P001600002022-11-22 9:55AM EST160.0087.140.000.000.00-100.00%
AMD230616P001650002022-08-24 1:14PM EST165.0072.7097.2598.150.00-2091.35%
AMD230616P001700002022-09-01 8:50AM EST170.0088.14105.25107.200.00-100117.07%
AMD230616P001750002022-08-10 12:05PM EST175.0077.2089.2590.050.00-2000.00%
AMD230616P001800002022-08-04 11:13AM EST180.0076.7098.85101.000.00-300.00%
AMD230616P001950002022-07-20 10:15AM EST195.00104.9597.5099.800.00-200.00%
AMD230616P002000002022-06-17 11:06AM EST200.00119.28116.60120.650.00-100.00%
AMD230616P002200002022-04-26 10:11AM EST220.00135.55119.40123.550.00-100.00%
AMD230616P002300002022-04-05 8:38AM EST230.00121.130.000.000.00-110.00%
AMD230616P002400002022-08-29 1:31PM EST240.00151.15171.35173.000.00-40110.72%