Australia markets closed

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
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230915C000350002023-01-27 2:20PM EST35.0043.3141.8542.50+1.31+3.12%27280.30%
AMD230915C000400002023-01-27 10:20AM EST40.0037.2037.2038.100.00-17973.90%
AMD230915C000450002023-01-19 12:17PM EST45.0026.6032.9533.950.00-10970.18%
AMD230915C000500002023-01-27 1:35PM EST50.0029.9028.8029.25+0.75+2.57%17363.86%
AMD230915C000550002023-01-27 10:09AM EST55.0024.9524.9025.30+0.16+0.65%25660.51%
AMD230915C000600002023-01-27 3:24PM EST60.0022.0521.1521.65+0.77+3.62%922957.43%
AMD230915C000650002023-01-27 12:28PM EST65.0018.2417.8018.15+0.61+3.46%72,65554.69%
AMD230915C000700002023-01-27 3:52PM EST70.0015.2414.7515.20+0.44+2.97%111,67552.77%
AMD230915C000750002023-01-27 3:19PM EST75.0012.7012.0512.45+0.75+6.28%12989250.82%
AMD230915C000800002023-01-27 3:52PM EST80.0010.189.8010.00+0.68+7.16%69992249.65%
AMD230915C000850002023-01-27 1:56PM EST85.008.477.858.05+0.67+8.59%4574848.50%
AMD230915C000900002023-01-27 3:54PM EST90.006.356.256.40+0.15+2.42%8245547.46%
AMD230915C000950002023-01-27 3:00PM EST95.005.204.905.05+0.37+7.66%11291246.61%
AMD230915C001000002023-01-27 3:50PM EST100.004.013.803.95+0.26+6.93%2472,87945.86%
AMD230915C001050002023-01-27 3:13PM EST105.003.202.993.10+0.37+13.07%4143845.41%
AMD230915C001100002023-01-27 1:43PM EST110.002.522.332.42+0.25+11.01%1,91457745.01%
AMD230915C001150002023-01-27 3:15PM EST115.001.921.801.89+0.15+8.47%361,57544.71%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230915P000350002023-01-27 12:56PM EST35.000.510.500.56-0.06-10.53%889259.57%
AMD230915P000400002023-01-27 10:34AM EST40.000.890.820.88-0.02-2.20%62,73156.20%
AMD230915P000450002023-01-27 1:51PM EST45.001.261.291.37-0.17-11.89%3575353.44%
AMD230915P000500002023-01-27 3:47PM EST50.001.941.952.00-0.17-8.06%172,51950.78%
AMD230915P000550002023-01-27 3:31PM EST55.002.762.832.93-0.14-4.83%352,22548.98%
AMD230915P000600002023-01-27 3:32PM EST60.003.894.004.10-0.33-7.82%5612,88946.85%
AMD230915P000650002023-01-27 3:23PM EST65.005.355.455.60-0.38-6.63%3614,55144.97%
AMD230915P000700002023-01-27 3:48PM EST70.007.157.307.45-0.43-5.67%9510,05843.23%
AMD230915P000750002023-01-27 2:51PM EST75.009.219.559.70-0.59-6.02%155,61641.68%
AMD230915P000800002023-01-27 2:32PM EST80.0011.7512.1512.40-0.55-4.47%543,36940.47%
AMD230915P000850002023-01-27 3:50PM EST85.0014.9815.0015.35-0.67-4.28%3346838.76%
AMD230915P000900002023-01-27 3:53PM EST90.0018.5518.4018.80-0.45-2.37%4123337.68%
AMD230915P000950002023-01-27 3:53PM EST95.0022.2522.1522.50-1.00-4.30%499036.23%
AMD230915P001000002023-01-27 1:15PM EST100.0025.7526.0026.55-1.20-4.45%218235.05%
AMD230915P001050002023-01-27 3:14PM EST105.0030.1030.3030.85-11.90-28.33%259733.85%
AMD230915P001100002023-01-23 3:41PM EST110.0034.6534.8535.350.00-202632.57%
AMD230915P001150002022-12-28 10:22AM EST115.0051.8139.5040.100.00-4032.40%