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
77.12 -0.87 (-1.12%)
Pre-market: 07:30AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616C000250002022-06-29 11:20AM EDT25.0053.300.000.000.00-250.00%
AMD230616C000350002022-06-16 10:32AM EDT35.0051.680.000.000.00--10.00%
AMD230616C000400002022-06-29 10:54AM EDT40.0041.450.000.000.00-52000.00%
AMD230616C000450002022-06-28 2:39PM EDT45.0040.390.000.000.00-17440.00%
AMD230616C000500002022-06-29 9:59AM EDT50.0033.450.000.000.00-2930.00%
AMD230616C000550002022-06-29 2:14PM EDT55.0030.200.000.000.00-2150.00%
AMD230616C000600002022-06-29 10:01AM EDT60.0026.900.000.000.00-5570.00%
AMD230616C000650002022-06-29 2:56PM EDT65.0023.610.000.000.00-5580.00%
AMD230616C000700002022-06-29 3:05PM EDT70.0020.750.000.000.00-382670.00%
AMD230616C000750002022-06-29 3:48PM EDT75.0018.550.000.000.00-603670.00%
AMD230616C000800002022-06-29 3:52PM EDT80.0016.300.000.000.00-1024290.78%
AMD230616C000850002022-06-29 2:51PM EDT85.0013.900.000.000.00-362741.56%
AMD230616C000900002022-06-29 3:46PM EDT90.0012.400.000.000.00-1519313.13%
AMD230616C000950002022-06-29 3:57PM EDT95.0010.850.000.000.00-161,6026.25%
AMD230616C001000002022-06-29 3:59PM EDT100.009.300.000.000.00-3712,1246.25%
AMD230616C001050002022-06-29 1:21PM EDT105.007.950.000.000.00-234166.25%
AMD230616C001100002022-06-29 3:08PM EDT110.006.950.000.000.00-243,3886.25%
AMD230616C001150002022-06-29 3:55PM EDT115.005.970.000.000.00-4222,2646.25%
AMD230616C001200002022-06-29 3:58PM EDT120.005.250.000.000.00-472,22012.50%
AMD230616C001250002022-06-29 3:55PM EDT125.004.470.000.000.00-1221,40612.50%
AMD230616C001300002022-06-29 3:38PM EDT130.003.850.000.000.00-1092,35412.50%
AMD230616C001350002022-06-29 3:48PM EDT135.003.350.000.000.00-2638412.50%
AMD230616C001400002022-06-29 3:59PM EDT140.002.960.000.000.00-4691,67512.50%
AMD230616C001450002022-06-29 12:56PM EDT145.002.580.000.000.00-344312.50%
AMD230616C001500002022-06-29 3:33PM EDT150.002.250.000.000.00-476,49612.50%
AMD230616C001550002022-06-29 11:25AM EDT155.001.940.000.000.00-2024912.50%
AMD230616C001600002022-06-29 12:54PM EDT160.001.730.000.000.00-3037612.50%
AMD230616C001650002022-06-28 1:14PM EDT165.001.820.000.000.00-423912.50%
AMD230616C001700002022-06-29 11:26AM EDT170.001.340.000.000.00-10217912.50%
AMD230616C001750002022-06-29 11:24AM EDT175.001.180.000.000.00-67412.50%
AMD230616C001800002022-06-29 3:10PM EDT180.001.030.000.000.00-219412.50%
AMD230616C001850002022-06-27 11:24AM EDT185.001.580.000.000.00-126112.50%
AMD230616C001900002022-06-29 3:37PM EDT190.000.810.000.000.00-6351912.50%
AMD230616C001950002022-06-28 12:47PM EDT195.000.900.000.000.00-27725.00%
AMD230616C002000002022-06-29 2:52PM EDT200.000.630.000.000.00-642325.00%
AMD230616C002100002022-06-29 12:33PM EDT210.000.520.000.000.00-37525.00%
AMD230616C002200002022-06-29 1:59PM EDT220.000.500.000.000.00-103425.00%
AMD230616C002300002022-06-29 12:54PM EDT230.000.350.000.000.00-109925.00%
AMD230616C002400002022-06-28 10:11AM EDT240.000.430.000.000.00-220025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230616P000250002022-06-29 9:55AM EDT25.000.550.000.000.00-314125.00%
AMD230616P000300002022-06-29 9:52AM EDT30.000.950.000.000.00-1825.00%
AMD230616P000350002022-06-29 9:30AM EDT35.001.290.000.000.00-1412.50%
AMD230616P000400002022-06-28 3:35PM EDT40.001.960.000.000.00-220712.50%
AMD230616P000450002022-06-29 3:18PM EDT45.003.050.000.000.00-486012.50%
AMD230616P000500002022-06-29 2:33PM EDT50.004.300.000.000.00-2719912.50%
AMD230616P000550002022-06-29 12:12PM EDT55.005.850.000.000.00-532,5316.25%
AMD230616P000600002022-06-29 9:49AM EDT60.007.350.000.000.00-171,4996.25%
AMD230616P000650002022-06-29 3:19PM EDT65.008.980.000.000.00-8938,5593.13%
AMD230616P000700002022-06-29 3:07PM EDT70.0011.350.000.000.00-1,3203,2643.13%
AMD230616P000750002022-06-29 9:51AM EDT75.0013.490.000.000.00-13,5610.78%
AMD230616P000800002022-06-29 3:34PM EDT80.0016.100.000.000.00-922,8020.00%
AMD230616P000850002022-06-29 1:52PM EDT85.0019.310.000.000.00-2405,8750.00%
AMD230616P000900002022-06-29 3:02PM EDT90.0022.400.000.000.00-2410,4110.00%
AMD230616P000950002022-06-29 9:53AM EDT95.0025.150.000.000.00-475320.00%
AMD230616P001000002022-06-29 3:03PM EDT100.0029.250.000.000.00-1583,5720.00%
AMD230616P001050002022-06-29 9:37AM EDT105.0032.500.000.000.00-96980.00%
AMD230616P001100002022-06-29 10:01AM EDT110.0036.750.000.000.00-15800.00%
AMD230616P001150002022-06-22 2:08PM EDT115.0035.800.000.000.00-71060.00%
AMD230616P001200002022-06-28 12:36PM EDT120.0042.150.000.000.00-13680.00%
AMD230616P001250002022-06-17 12:06PM EDT125.0048.100.000.000.00-41870.00%
AMD230616P001300002022-06-27 12:03PM EDT130.0046.300.000.000.00-1460.00%
AMD230616P001350002022-06-23 2:07PM EDT135.0055.600.000.000.00-1200.00%
AMD230616P001400002022-06-21 11:41AM EDT140.0056.350.000.000.00-1540.00%
AMD230616P001450002022-06-01 2:46PM EDT145.0049.500.000.000.00-140.00%
AMD230616P001500002022-06-24 2:00PM EDT150.0064.830.000.000.00-11,4960.00%
AMD230616P001550002022-06-28 10:02AM EDT155.0070.500.000.000.00-202630.00%
AMD230616P001600002022-06-22 10:07AM EDT160.0075.870.000.000.00-39510.00%
AMD230616P001650002022-05-23 1:59PM EDT165.0073.0479.0084.000.00--10.00%
AMD230616P001700002022-06-28 10:33AM EDT170.0086.500.000.000.00-130.00%
AMD230616P001800002022-06-21 12:04PM EDT180.0095.750.000.000.00--00.00%
AMD230616P001950002022-06-17 12:06PM EDT195.00114.320.000.000.00-100.00%
AMD230616P002000002022-06-17 12:06PM EDT200.00119.280.000.000.00-100.00%
AMD230616P002200002022-04-26 11:11AM EDT220.00135.55119.40123.550.00-100.00%
AMD230616P002300002022-04-05 9:38AM EDT230.00121.130.000.000.00-110.00%