Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.09-2.22 (-2.51%)
At close: 04:00PM EST
85.98 -0.11 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230721C000350002023-02-03 10:46AM EST35.0054.3051.8052.85+14.80+37.47%102294.48%
AMD230721C000400002023-02-01 3:55PM EST40.0045.7547.0048.450.00-21288.48%
AMD230721C000450002023-01-31 12:41PM EST45.0031.4742.3043.550.00-4579.57%
AMD230721C000500002023-02-03 12:30PM EST50.0040.1137.7039.10+7.91+24.57%14874.17%
AMD230721C000550002023-02-03 12:23PM EST55.0035.6033.2533.90+0.94+2.71%10222365.63%
AMD230721C000600002023-02-03 1:45PM EST60.0029.4628.9529.60+0.04+0.14%118361.63%
AMD230721C000650002023-02-03 3:31PM EST65.0025.1024.9525.40-2.35-8.56%789758.14%
AMD230721C000700002023-02-03 3:34PM EST70.0021.2421.2021.55-0.56-2.57%1486755.41%
AMD230721C000750002023-02-03 3:31PM EST75.0017.7517.7017.95-0.65-3.53%122,26452.81%
AMD230721C000800002023-02-03 3:43PM EST80.0014.7914.5514.95-0.39-2.57%361,87151.20%
AMD230721C000850002023-02-03 3:43PM EST85.0011.9211.7512.00-1.13-8.66%411,86449.66%
AMD230721C000900002023-02-03 3:37PM EST90.009.509.409.60-0.80-7.77%581,69648.26%
AMD230721C000950002023-02-03 3:28PM EST95.007.557.457.60-0.57-7.02%3271,84747.21%
AMD230721C001000002023-02-03 3:04PM EST100.005.805.805.95-0.50-7.94%622,46946.34%
AMD230721C001050002023-02-03 3:02PM EST105.004.604.504.70-0.41-8.18%1921,23246.07%
AMD230721C001100002023-02-03 3:44PM EST110.003.533.453.55-0.52-12.84%1751,65545.11%
AMD230721C001150002023-02-03 2:00PM EST115.002.812.642.78-0.14-4.75%3572145.06%
AMD230721C001200002023-02-03 2:31PM EST120.002.152.012.09-0.04-1.83%337144.50%
AMD230721C001250002023-02-03 3:13PM EST125.001.621.551.67-0.15-8.47%1221,10844.87%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230721P000350002023-02-03 9:37AM EST35.000.150.150.19+0.01+7.14%437864.45%
AMD230721P000400002023-02-03 10:39AM EST40.000.250.270.31-0.02-7.41%104,26060.69%
AMD230721P000450002023-02-03 1:54PM EST45.000.480.460.50+0.01+2.13%121,43957.52%
AMD230721P000500002023-02-03 12:17PM EST50.000.690.730.78+0.03+4.55%101,30854.54%
AMD230721P000550002023-02-03 2:01PM EST55.001.171.141.19+0.07+6.36%7891952.00%
AMD230721P000600002023-02-03 12:58PM EST60.001.651.731.780.00-641,18450.02%
AMD230721P000650002023-02-03 2:37PM EST65.002.532.542.60+0.29+12.95%913,64948.04%
AMD230721P000700002023-02-03 3:24PM EST70.003.623.603.70+0.42+13.12%1222,91146.25%
AMD230721P000750002023-02-03 3:28PM EST75.005.055.005.15+0.35+7.45%292,01144.76%
AMD230721P000800002023-02-03 2:21PM EST80.006.806.756.90+0.39+6.08%2359743.07%
AMD230721P000850002023-02-03 1:15PM EST85.008.608.959.05-0.10-1.15%11476741.54%
AMD230721P000900002023-02-03 2:44PM EST90.0011.3511.5011.65+1.05+10.19%3317340.30%
AMD230721P000950002023-02-03 12:07PM EST95.0013.6514.4014.65-0.35-2.50%22019439.09%
AMD230721P001000002023-02-03 10:29AM EST100.0016.8017.7518.05+0.45+2.75%43738.00%
AMD230721P001050002023-02-02 10:52AM EST105.0020.6021.4521.850.00-23437.23%
AMD230721P001100002023-01-24 2:16PM EST110.0036.0025.5525.900.00-3336.23%
AMD230721P001150002023-02-01 3:11PM EST115.0031.1029.6530.200.00-3135.21%
AMD230721P001200002023-02-02 12:21PM EST120.0033.3534.2034.700.00-1134.12%
AMD230721P001250002023-02-01 2:05PM EST125.0043.1038.7039.550.00-1135.43%