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
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230210C000250002023-01-23 9:57AM EST25.0049.4560.8561.650.00-15454.69%
AMD230210C000400002023-02-03 9:58AM EST40.0047.4545.8547.05+2.85+6.39%21333.59%
AMD230210C000450002023-01-20 11:22AM EST45.0023.6840.9041.850.00-22275.78%
AMD230210C000500002023-02-03 12:41PM EST50.0038.0035.9036.50+13.50+55.10%918201.95%
AMD230210C000510002023-01-27 10:46AM EST51.0024.4534.8035.500.00-17179.69%
AMD230210C000520002023-01-25 10:01AM EST52.0020.7633.8034.500.00-12173.44%
AMD230210C000530002023-01-10 3:57PM EST53.0015.6032.8534.200.00-37232.42%
AMD230210C000550002023-02-01 3:51PM EST55.0029.5030.8531.500.00-2239164.06%
AMD230210C000560002023-01-23 9:47AM EST56.0018.0129.7031.000.00-414189.84%
AMD230210C000570002023-02-01 10:26AM EST57.0023.5828.7529.550.00-16144.92%
AMD230210C000580002023-02-02 2:25PM EST58.0029.9427.8528.850.00-310176.56%
AMD230210C000590002023-01-30 12:23PM EST59.0014.8626.9527.500.00-171151.56%
AMD230210C000600002023-02-03 2:48PM EST60.0026.5526.0026.70+5.33+25.12%13160163.48%
AMD230210C000610002023-02-03 2:21PM EST61.0025.3724.9526.05-1.00-3.79%3160172.46%
AMD230210C000620002023-02-03 11:30AM EST62.0026.1024.0024.40+7.27+38.61%6171129.69%
AMD230210C000630002023-02-03 2:47PM EST63.0023.5523.0023.45-0.72-2.97%1884128.52%
AMD230210C000640002023-02-03 3:05PM EST64.0022.0522.0022.55-2.00-8.32%52229129.88%
AMD230210C000650002023-02-03 2:58PM EST65.0021.1521.0021.30-1.37-6.08%28353103.13%
AMD230210C000660002023-02-03 2:13PM EST66.0020.4520.0020.55-1.61-7.30%62213118.36%
AMD230210C000670002023-02-03 2:55PM EST67.0019.5119.0019.35-1.94-9.04%1418698.44%
AMD230210C000680002023-02-03 3:30PM EST68.0018.1618.0518.35-0.24-1.30%11324197.66%
AMD230210C000690002023-02-03 3:36PM EST69.0017.1517.0517.45-0.90-4.99%16652098.83%
AMD230210C000700002023-02-03 3:44PM EST70.0016.1616.0016.25-2.02-11.11%1561,06873.05%
AMD230210C000710002023-02-03 3:59PM EST71.0015.1814.8515.30-1.32-8.00%3202,09993.16%
AMD230210C000720002023-02-03 3:50PM EST72.0013.9014.0514.30-1.45-9.45%5486173.83%
AMD230210C000730002023-02-03 3:49PM EST73.0013.1113.0513.35-1.34-9.27%651,28372.27%
AMD230210C000740002023-02-03 3:39PM EST74.0012.1812.1012.50-1.39-10.24%7644876.66%
AMD230210C000750002023-02-03 3:58PM EST75.0011.2511.1011.40-2.15-16.04%4641,40567.19%
AMD230210C000760002023-02-03 3:54PM EST76.0010.3310.1510.50-2.07-16.69%1141,70767.58%
AMD230210C000770002023-02-03 3:58PM EST77.009.349.159.40-2.06-18.07%1011,10558.59%
AMD230210C000780002023-02-03 3:55PM EST78.008.108.208.45-2.40-22.86%1071,19956.45%
AMD230210C000790002023-02-03 3:49PM EST79.007.357.257.60-1.65-18.33%3211,00856.06%
AMD230210C000800002023-02-03 3:59PM EST80.006.486.406.60-2.06-24.12%7733,40353.32%
AMD230210C000810002023-02-03 3:57PM EST81.005.655.505.80-2.00-26.14%3831,64652.54%
AMD230210C000820002023-02-03 3:59PM EST82.004.804.704.85-1.82-27.49%5521,30852.00%
AMD230210C000830002023-02-03 3:58PM EST83.004.053.954.10-2.05-33.61%4581,42351.37%
AMD230210C000840002023-02-03 3:57PM EST84.003.353.303.40-1.80-34.95%9971,51250.54%
AMD230210C000850002023-02-03 3:58PM EST85.002.752.702.77-1.70-38.20%1,9133,35749.85%
AMD230210C000860002023-02-03 3:59PM EST86.002.192.182.23-1.57-41.76%2,6222,05849.66%
AMD230210C000870002023-02-03 3:59PM EST87.001.751.711.77-1.40-44.44%6,5714,00549.61%
AMD230210C000880002023-02-03 3:59PM EST88.001.361.331.36-1.24-47.69%8,2981,82049.05%
AMD230210C000890002023-02-03 3:59PM EST89.001.051.011.06-1.05-50.00%4,4442,01649.56%
AMD230210C000900002023-02-03 3:59PM EST90.000.790.760.81-0.90-53.25%17,5844,21649.85%
AMD230210C000950002023-02-03 3:59PM EST95.000.180.180.19-0.32-64.00%5,2053,30351.95%
AMD230210C001000002023-02-03 3:59PM EST100.000.060.050.06-0.10-62.50%2,8433,56957.81%
AMD230210C001050002023-02-03 3:59PM EST105.000.020.020.03-0.05-71.43%2661,01865.63%
AMD230210C001100002023-02-03 3:20PM EST110.000.010.000.03-0.03-75.00%14037774.22%
AMD230210C001150002023-02-02 3:45PM EST115.000.020.000.020.00-24667582.81%
AMD230210C001200002023-02-03 2:23PM EST120.000.010.000.01-0.01-50.00%6131887.50%
AMD230210C001250002023-02-02 12:52PM EST125.000.010.000.010.00-447596.88%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230210P000250002023-01-30 3:35PM EST25.000.010.000.090.00-3308385.94%
AMD230210P000300002023-01-20 10:16AM EST30.000.010.000.260.00-200200379.69%
AMD230210P000350002023-01-20 11:26AM EST35.000.010.001.750.00-23461.13%
AMD230210P000400002023-01-24 12:22PM EST40.000.020.000.130.00-135257.03%
AMD230210P000450002023-02-01 9:33AM EST45.000.010.000.010.00-51,814168.75%
AMD230210P000500002023-02-02 9:38AM EST50.000.010.000.010.00-11,646143.75%
AMD230210P000510002023-01-31 3:37PM EST51.000.020.000.020.00-1,0101,369146.88%
AMD230210P000520002023-02-03 2:42PM EST52.000.010.000.010.00-2683131.25%
AMD230210P000530002023-02-03 12:33PM EST53.000.020.000.02+0.01+100.00%1158137.50%
AMD230210P000540002023-02-01 11:03AM EST54.000.010.000.020.00-13233131.25%
AMD230210P000550002023-02-02 1:07PM EST55.000.010.000.010.00-3846118.75%
AMD230210P000560002023-02-02 3:17PM EST56.000.010.000.030.00-201563128.13%
AMD230210P000570002023-02-03 3:01PM EST57.000.020.000.02+0.01+100.00%2423118.75%
AMD230210P000580002023-02-03 3:16PM EST58.000.010.000.030.00-35318117.19%
AMD230210P000590002023-02-03 10:47AM EST59.000.010.000.030.00-1273112.50%
AMD230210P000600002023-02-03 2:02PM EST60.000.010.000.010.00-251,89196.88%
AMD230210P000610002023-02-03 3:49PM EST61.000.010.000.010.00-12485693.75%
AMD230210P000620002023-02-03 2:44PM EST62.000.010.000.03-0.01-50.00%478899.22%
AMD230210P000630002023-02-03 3:51PM EST63.000.020.010.020.00-4887795.31%
AMD230210P000640002023-02-03 3:45PM EST64.000.020.000.02+0.01+100.00%3851687.50%
AMD230210P000650002023-02-03 3:59PM EST65.000.010.010.020.00-1902,07485.94%
AMD230210P000660002023-02-03 2:21PM EST66.000.020.010.030.00-788485.16%
AMD230210P000670002023-02-03 2:25PM EST67.000.020.010.030.00-261,33880.47%
AMD230210P000680002023-02-03 3:44PM EST68.000.020.020.03-0.01-33.33%1071,59578.91%
AMD230210P000690002023-02-03 3:30PM EST69.000.020.010.03-0.01-33.33%6677071.88%
AMD230210P000700002023-02-03 3:52PM EST70.000.030.020.03-0.01-25.00%7363,49170.31%
AMD230210P000710002023-02-03 3:27PM EST71.000.030.020.04-0.01-25.00%1882,33367.19%
AMD230210P000720002023-02-03 3:28PM EST72.000.030.030.04-0.01-25.00%2582,83464.45%
AMD230210P000730002023-02-03 3:51PM EST73.000.050.040.050.00-8853,14062.11%
AMD230210P000740002023-02-03 3:32PM EST74.000.050.050.06-0.02-28.57%3291,66259.77%
AMD230210P000750002023-02-03 3:59PM EST75.000.060.060.07-0.02-25.00%2,0143,97656.64%
AMD230210P000760002023-02-03 3:59PM EST76.000.140.080.09+0.04+40.00%2,0083,67954.69%
AMD230210P000770002023-02-03 3:54PM EST77.000.120.110.13-0.01-7.69%2521,20053.32%
AMD230210P000780002023-02-03 3:58PM EST78.000.160.160.170.00-8352,58451.76%
AMD230210P000790002023-02-03 3:59PM EST79.000.230.220.24+0.01+4.55%70899850.59%
AMD230210P000800002023-02-03 3:59PM EST80.000.320.320.33+0.05+18.52%3,2924,31749.81%
AMD230210P000810002023-02-03 3:59PM EST81.000.460.460.48+0.06+15.00%2,3271,73749.66%
AMD230210P000820002023-02-03 3:59PM EST82.000.650.650.67+0.17+35.42%4,3282,12149.22%
AMD230210P000830002023-02-03 3:59PM EST83.000.890.880.90+0.28+45.90%3,4861,85048.39%
AMD230210P000840002023-02-03 3:59PM EST84.001.221.201.24+0.38+45.24%2,6281,45348.83%
AMD230210P000850002023-02-03 3:59PM EST85.001.601.581.60+0.53+49.53%7,9232,31448.00%
AMD230210P000860002023-02-03 3:59PM EST86.002.062.042.12+0.66+47.14%3,57993249.19%
AMD230210P000870002023-02-03 3:59PM EST87.002.582.572.64+0.82+46.59%4,3412,10348.68%
AMD230210P000880002023-02-03 3:59PM EST88.003.153.153.25+0.96+43.84%2,6812,13448.58%
AMD230210P000900002023-02-03 3:59PM EST90.004.604.604.70+1.30+39.39%73174049.27%
AMD230210P000950002023-02-03 3:48PM EST95.009.108.859.15+1.20+15.19%4612655.27%
AMD230210P001000002023-02-03 3:02PM EST100.0014.0513.6014.10+1.23+9.59%72372.07%
AMD230210P001250002023-02-03 9:50AM EST125.0037.3038.4539.20-6.90-15.61%10160.16%