Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.08+4.65 (+5.64%)
At close: 04:00PM EDT
87.27 +0.19 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119C000250002022-06-24 11:51AM EDT25.0063.1062.0066.50+3.25+5.43%2679.71%
AMD240119C000300002022-06-17 10:38AM EDT30.0055.0058.0062.200.00-14676.26%
AMD240119C000350002022-06-17 9:50AM EDT35.0051.5753.5058.000.00-2371.01%
AMD240119C000400002022-06-23 3:37PM EDT40.0047.8749.9552.750.00-873265.74%
AMD240119C000450002022-06-24 3:32PM EDT45.0047.6546.2049.35+2.65+5.89%117564.82%
AMD240119C000500002022-06-24 3:25PM EDT50.0044.2543.8545.35+4.00+9.94%151,51364.78%
AMD240119C000550002022-06-23 10:03AM EDT55.0038.2040.1041.950.00-121462.40%
AMD240119C000600002022-06-24 3:28PM EDT60.0037.4737.0038.45+3.22+9.40%593060.66%
AMD240119C000650002022-06-24 9:30AM EDT65.0031.2033.6035.40-0.55-1.73%119458.77%
AMD240119C000700002022-06-24 2:19PM EDT70.0031.4232.0032.40+2.42+8.34%51,68659.22%
AMD240119C000750002022-06-24 3:18PM EDT75.0029.0028.9529.65+2.65+10.06%4362857.48%
AMD240119C000800002022-06-24 3:14PM EDT80.0026.2026.4527.20+2.36+9.90%172,09356.53%
AMD240119C000850002022-06-24 3:47PM EDT85.0023.3023.8024.60+1.60+7.37%7321,78554.87%
AMD240119C000900002022-06-24 3:57PM EDT90.0022.2522.1022.70+2.55+12.94%2262,76354.91%
AMD240119C000950002022-06-24 2:49PM EDT95.0020.2520.1020.70+3.15+18.42%171,99554.12%
AMD240119C001000002022-06-24 3:59PM EDT100.0018.6018.4018.85+2.30+14.11%23013,45553.56%
AMD240119C001050002022-06-24 3:59PM EDT105.0016.8016.6017.15+1.95+13.13%143,03652.77%
AMD240119C001100002022-06-24 3:10PM EDT110.0015.1015.0515.65+1.64+12.18%263,16852.23%
AMD240119C001150002022-06-24 3:07PM EDT115.0013.7713.7014.25+2.02+17.19%153,67951.79%
AMD240119C001200002022-06-24 3:44PM EDT120.0012.4012.3512.95+1.52+13.97%4210,79451.22%
AMD240119C001250002022-06-24 1:13PM EDT125.0011.2811.3511.80+1.33+13.37%32,71951.00%
AMD240119C001300002022-06-24 3:02PM EDT130.0010.4510.3010.60+1.45+16.11%204,94850.46%
AMD240119C001350002022-06-24 2:48PM EDT135.009.409.309.95+1.60+20.51%12,34050.44%
AMD240119C001400002022-06-24 3:58PM EDT140.008.658.459.10+1.38+18.98%94,49750.18%
AMD240119C001450002022-06-24 3:47PM EDT145.007.707.708.20+0.15+1.99%321,06450.46%
AMD240119C001500002022-06-24 3:55PM EDT150.007.107.007.35+0.80+12.70%6715,07649.86%
AMD240119C001550002022-06-24 3:57PM EDT155.006.556.356.85+0.90+15.93%71,47750.04%
AMD240119C001600002022-06-24 3:59PM EDT160.006.055.806.25+0.85+16.35%283,41049.82%
AMD240119C001650002022-06-24 2:57PM EDT165.005.455.305.85+0.89+19.52%201,62750.04%
AMD240119C001700002022-06-24 1:34PM EDT170.004.904.805.30+0.55+12.64%161,28649.70%
AMD240119C001750002022-06-24 12:41PM EDT175.004.564.404.90+0.66+16.92%21,09149.68%
AMD240119C001800002022-06-24 2:43PM EDT180.004.153.904.55+0.45+12.16%12,71849.73%
AMD240119C001850002022-06-23 12:10PM EDT185.003.203.654.200.00-44,31349.68%
AMD240119C001900002022-06-24 10:06AM EDT190.003.623.353.85+0.41+12.77%3042749.52%
AMD240119C001950002022-06-24 1:12PM EDT195.003.302.923.55-0.10-2.94%248249.45%
AMD240119C002000002022-06-24 3:44PM EDT200.003.052.923.25+0.15+5.17%275,09849.29%
AMD240119C002100002022-06-24 1:11PM EDT210.002.622.252.89+0.12+4.80%1650649.67%
AMD240119C002200002022-06-24 12:54PM EDT220.002.302.022.61-0.20-8.00%249250.17%
AMD240119C002300002022-06-24 3:37PM EDT230.001.941.712.24-0.21-9.77%2667650.02%
AMD240119C002400002022-06-24 12:48PM EDT240.001.711.492.06-0.04-2.29%1321,21050.61%
AMD240119C002500002022-06-24 2:36PM EDT250.001.501.311.70+0.10+7.14%1471,76950.01%
AMD240119C002600002022-06-24 12:38PM EDT260.001.341.071.69-0.56-29.47%325151.27%
AMD240119C002700002022-06-24 12:36PM EDT270.001.200.931.44+0.10+9.09%13419950.94%
AMD240119C002800002022-06-24 12:32PM EDT280.001.100.871.38-0.09-7.56%10248551.72%
AMD240119C002900002022-06-24 12:57PM EDT290.000.950.841.13+0.06+6.74%1322051.00%
AMD240119C003000002022-06-24 3:59PM EDT300.000.900.800.90+0.06+7.14%1305,33350.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119P000250002022-06-24 12:25PM EDT25.000.830.821.14-0.23-21.70%6324765.11%
AMD240119P000300002022-06-24 1:53PM EDT30.001.351.001.80-0.35-20.59%241961.26%
AMD240119P000350002022-06-24 12:20PM EDT35.001.921.722.05+0.02+1.05%661557.69%
AMD240119P000400002022-06-24 1:20PM EDT40.002.722.713.05-0.43-13.65%571,76057.31%
AMD240119P000450002022-06-24 3:13PM EDT45.003.713.453.90-0.69-15.68%336654.61%
AMD240119P000500002022-06-24 10:48AM EDT50.004.854.655.05-0.60-11.01%62,18153.30%
AMD240119P000550002022-06-23 3:57PM EDT55.006.206.006.40-0.75-10.79%31,21952.03%
AMD240119P000600002022-06-24 3:04PM EDT60.007.727.407.90-0.85-9.92%42,30350.51%
AMD240119P000650002022-06-24 1:30PM EDT65.009.559.309.65-1.01-9.56%1018,34150.24%
AMD240119P000700002022-06-24 11:25AM EDT70.0011.5011.2511.60-1.02-8.15%95,02749.18%
AMD240119P000750002022-06-24 2:47PM EDT75.0013.5013.3013.75-1.70-11.18%325,43548.19%
AMD240119P000800002022-06-24 2:16PM EDT80.0015.9015.7016.10-1.65-9.40%5709,60947.27%
AMD240119P000850002022-06-24 3:01PM EDT85.0018.3018.2018.60-2.23-10.86%6649,14446.29%
AMD240119P000900002022-06-24 12:34PM EDT90.0021.2020.7021.30-2.17-9.29%759,48345.38%
AMD240119P000950002022-06-24 1:07PM EDT95.0023.8623.7024.40-2.61-9.86%598,98145.01%
AMD240119P001000002022-06-24 3:55PM EDT100.0027.0026.6527.30-3.22-10.66%619,12743.81%
AMD240119P001050002022-06-24 12:47PM EDT105.0030.0529.7030.55-1.60-5.06%13,21743.05%
AMD240119P001100002022-06-24 12:13PM EDT110.0033.9533.0534.10-3.35-8.98%807,35242.64%
AMD240119P001150002022-06-23 2:25PM EDT115.0040.9736.6037.650.00-474,66341.90%
AMD240119P001200002022-06-24 10:46AM EDT120.0041.2040.3541.25-3.05-6.89%43,76640.96%
AMD240119P001250002022-06-23 10:32AM EDT125.0046.9744.2045.100.00-11,08640.30%
AMD240119P001300002022-06-24 2:14PM EDT130.0049.3048.0549.15-4.05-7.59%104,24339.87%
AMD240119P001350002022-06-23 12:11PM EDT135.0057.2552.1053.150.00-11,38939.00%
AMD240119P001400002022-06-24 2:13PM EDT140.0057.6756.5557.35-1.51-2.55%501,55338.38%
AMD240119P001450002022-06-23 1:25PM EDT145.0066.4660.8561.750.00-13,86238.11%
AMD240119P001500002022-06-22 10:47AM EDT150.0066.8965.2066.400.00-385138.45%
AMD240119P001550002022-06-22 10:34AM EDT155.0071.3569.4070.900.00-110538.10%
AMD240119P001600002022-06-23 2:07PM EDT160.0080.1074.0075.550.00-236438.09%
AMD240119P001650002022-06-23 12:13PM EDT165.0084.3378.5579.850.00-118236.37%
AMD240119P001700002022-06-23 1:06PM EDT170.0089.7683.2084.600.00-10167836.32%
AMD240119P001750002022-06-23 11:37AM EDT175.0092.6587.9089.350.00-10011636.11%
AMD240119P001800002022-06-16 3:47PM EDT180.0098.8592.5094.350.00-917137.15%
AMD240119P001850002022-04-14 3:26PM EDT185.0092.8290.5094.500.00-2260.00%
AMD240119P001900002022-06-13 9:34AM EDT190.0099.24101.80104.350.00-111139.10%
AMD240119P001950002022-06-14 12:58PM EDT195.00108.71106.00109.350.00-312840.04%
AMD240119P002000002022-06-16 9:30AM EDT200.00112.55111.00114.350.00-231940.93%
AMD240119P002100002022-06-02 3:57PM EDT210.00103.30120.50125.500.00-20048.47%
AMD240119P002200002022-06-22 11:19AM EDT220.00135.32130.50135.500.00-20150.20%
AMD240119P002300002022-06-22 11:19AM EDT230.00145.22140.50145.500.00-208851.81%
AMD240119P002400002022-05-24 2:32PM EDT240.00148.51155.00160.000.00-1821061.35%
AMD240119P002500002022-06-10 3:21PM EDT250.00154.50160.50165.500.00-15054.80%
AMD240119P002600002022-04-14 9:57AM EDT260.00164.05162.50167.500.00-120.00%
AMD240119P002700002022-06-17 3:56PM EDT270.00190.50180.50185.500.00-10057.50%
AMD240119P002800002022-06-16 10:29AM EDT280.00198.00190.50195.500.00-1058.75%
AMD240119P002900002022-06-15 2:23PM EDT290.00202.50200.50205.500.00-6059.95%
AMD240119P003000002022-06-15 2:48PM EDT300.00210.00210.50215.500.00-12161.11%