Australia markets close in 2 hours 45 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.14-4.22 (-6.17%)
At close: 04:00PM EDT
64.26 +0.12 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930C000250002022-09-29 11:45AM EDT25.0039.2039.0039.30-3.76-8.75%1210637.50%
AMD220930C000300002022-09-29 12:37PM EDT30.0034.0534.0034.30-2.50-6.84%1627525.00%
AMD220930C000350002022-09-28 1:09PM EDT35.0029.9029.0029.30-3.40-10.21%161425.00%
AMD220930C000400002022-09-21 11:04AM EDT40.0036.1024.0524.350.00-440417.19%
AMD220930C000450002022-09-28 2:42PM EDT45.0022.8019.0519.250.00-150256.25%
AMD220930C000500002022-09-29 3:30PM EDT50.0013.5514.0514.30-3.60-20.99%54159220.31%
AMD220930C000550002022-09-29 2:29PM EDT55.008.259.009.30-3.88-31.99%915121.88%
AMD220930C000560002022-09-29 2:23PM EDT56.006.938.008.30-4.27-38.12%330109.38%
AMD220930C000570002022-09-28 3:51PM EDT57.0011.607.057.350.00-618126.56%
AMD220930C000580002022-09-29 2:38PM EDT58.005.406.106.30-4.45-45.18%256110.94%
AMD220930C000590002022-09-29 3:53PM EDT59.005.305.155.35-3.54-40.05%1138108.59%
AMD220930C000600002022-09-29 3:59PM EDT60.004.364.254.50-3.94-47.47%618566112.50%
AMD220930C000610002022-09-29 3:57PM EDT61.003.563.303.55-4.29-54.65%3887798.83%
AMD220930C000620002022-09-29 3:53PM EDT62.002.752.632.70-3.35-54.92%703367100.98%
AMD220930C000630002022-09-29 3:58PM EDT63.002.001.931.98-3.85-65.81%9,00155598.44%
AMD220930C000640002022-09-29 3:59PM EDT64.001.311.311.36-3.54-72.99%8,41235394.53%
AMD220930C000650002022-09-29 3:59PM EDT65.000.850.820.85-3.20-79.01%17,82589390.23%
AMD220930C000660002022-09-29 3:59PM EDT66.000.490.460.48-2.51-83.67%26,21177886.33%
AMD220930C000670002022-09-29 3:59PM EDT67.000.260.260.26-1.96-88.29%28,0782,71785.94%
AMD220930C000680002022-09-29 3:59PM EDT68.000.130.130.15-1.46-91.82%15,1044,45186.72%
AMD220930C000690002022-09-29 3:59PM EDT69.000.090.070.09-0.97-91.51%8,77014,43189.45%
AMD220930C000700002022-09-29 3:59PM EDT70.000.060.050.06-0.60-90.91%9,81211,20695.70%
AMD220930C000710002022-09-29 3:58PM EDT71.000.050.030.04-0.34-87.18%4,0516,25099.61%
AMD220930C000720002022-09-29 3:59PM EDT72.000.030.030.04-0.19-86.36%4,5537,214110.94%
AMD220930C000730002022-09-29 3:57PM EDT73.000.030.020.03-0.09-75.00%2,3206,650115.63%
AMD220930C000740002022-09-29 3:54PM EDT74.000.010.010.02-0.05-83.33%1,1846,984118.75%
AMD220930C000750002022-09-29 3:59PM EDT75.000.010.010.02-0.02-66.67%2,4876,529128.13%
AMD220930C000760002022-09-29 3:56PM EDT76.000.020.010.02-0.01-33.33%6563,135137.50%
AMD220930C000770002022-09-29 3:54PM EDT77.000.010.000.02-0.01-50.00%1,1007,357140.63%
AMD220930C000780002022-09-29 3:44PM EDT78.000.010.000.010.00-6584,356137.50%
AMD220930C000790002022-09-29 2:30PM EDT79.000.010.000.01-0.01-50.00%1652,657143.75%
AMD220930C000800002022-09-29 3:33PM EDT80.000.010.000.010.00-5316,191150.00%
AMD220930C000810002022-09-29 2:56PM EDT81.000.010.000.010.00-462,871162.50%
AMD220930C000820002022-09-29 3:54PM EDT82.000.010.000.010.00-3672,749168.75%
AMD220930C000830002022-09-29 3:16PM EDT83.000.010.000.010.00-451,753175.00%
AMD220930C000840002022-09-29 12:19PM EDT84.000.010.010.020.00-362,941206.25%
AMD220930C000850002022-09-29 2:01PM EDT85.000.010.000.000.00-522,75650.00%
AMD220930C000860002022-09-29 1:24PM EDT86.000.010.000.000.00-675,57350.00%
AMD220930C000870002022-09-29 12:04PM EDT87.000.010.000.010.00-4354,442200.00%
AMD220930C000880002022-09-29 2:57PM EDT88.000.010.000.010.00-3802,429212.50%
AMD220930C000890002022-09-29 10:07AM EDT89.000.010.010.020.00-2051,190243.75%
AMD220930C000900002022-09-29 10:13AM EDT90.000.010.000.000.00-24,50050.00%
AMD220930C000910002022-09-28 2:31PM EDT91.000.010.000.000.00-421,53950.00%
AMD220930C000920002022-09-29 12:44PM EDT92.000.010.000.000.00-12,04150.00%
AMD220930C000930002022-09-29 9:48AM EDT93.000.020.000.01+0.01+100.00%110797243.75%
AMD220930C000940002022-09-29 9:49AM EDT94.000.010.000.010.00-4371,142250.00%
AMD220930C000950002022-09-29 2:52PM EDT95.000.010.000.000.00-71,21050.00%
AMD220930C000960002022-09-29 9:48AM EDT96.000.010.000.000.00-11039850.00%
AMD220930C000970002022-09-27 11:28AM EDT97.000.010.000.000.00-263050.00%
AMD220930C000980002022-09-28 9:46AM EDT98.000.010.000.000.00-2609100.00%
AMD220930C000990002022-09-28 12:11PM EDT99.000.010.000.000.00-5641100.00%
AMD220930C001000002022-09-27 3:32PM EDT100.000.010.000.000.00-22,45450.00%
AMD220930C001010002022-09-26 2:42PM EDT101.000.010.000.010.00-1960287.50%
AMD220930C001020002022-09-26 10:23AM EDT102.000.010.000.000.00-72,48550.00%
AMD220930C001030002022-09-26 9:45AM EDT103.000.010.000.000.00-539650.00%
AMD220930C001040002022-09-29 2:26PM EDT104.000.010.000.000.00-11,82850.00%
AMD220930C001050002022-09-29 2:28PM EDT105.000.010.000.000.00-236950.00%
AMD220930C001060002022-09-29 2:27PM EDT106.000.010.000.000.00-237350.00%
AMD220930C001070002022-09-26 3:46PM EDT107.000.010.000.000.00-59250.00%
AMD220930C001080002022-09-22 1:26PM EDT108.000.010.000.000.00-5417550.00%
AMD220930C001090002022-09-22 2:12PM EDT109.000.010.000.000.00-2014850.00%
AMD220930C001100002022-09-29 3:34PM EDT110.000.010.000.000.00-11,53150.00%
AMD220930C001110002022-09-27 10:21AM EDT111.000.010.000.000.00-12,62850.00%
AMD220930C001150002022-09-23 12:49PM EDT115.000.010.000.000.00-754550.00%
AMD220930C001200002022-09-26 10:23AM EDT120.000.010.000.000.00-21,85450.00%
AMD220930C001250002022-09-28 1:18PM EDT125.000.010.000.000.00-386050.00%
AMD220930C001300002022-09-23 11:01AM EDT130.000.010.000.000.00-4492,34850.00%
AMD220930C001350002022-09-23 10:33AM EDT135.000.010.000.000.00-467450.00%
AMD220930C001400002022-08-29 1:47PM EDT140.000.030.000.000.00--150.00%
AMD220930C001450002022-08-30 9:44AM EDT145.000.020.000.000.00--1050.00%
AMD220930C001500002022-09-07 11:58AM EDT150.000.010.000.000.00-302050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220930P000300002022-09-01 11:48AM EDT30.000.010.000.000.00--550.00%
AMD220930P000350002022-09-16 2:24PM EDT35.000.010.000.000.00-4950.00%
AMD220930P000400002022-09-26 9:46AM EDT40.000.010.000.000.00-413650.00%
AMD220930P000450002022-09-23 3:56PM EDT45.000.010.000.000.00-3,2073,04250.00%
AMD220930P000500002022-09-29 3:01PM EDT50.000.010.000.000.00-3321,33450.00%
AMD220930P000550002022-09-29 3:46PM EDT55.000.020.010.02+0.01+100.00%9856,216128.13%
AMD220930P000560002022-09-29 3:56PM EDT56.000.020.020.03+0.01+100.00%421329123.44%
AMD220930P000570002022-09-29 3:59PM EDT57.000.030.030.04+0.01+50.00%1,6051,216115.63%
AMD220930P000580002022-09-29 3:59PM EDT58.000.060.060.07+0.04+200.00%1,518585112.50%
AMD220930P000590002022-09-29 3:59PM EDT59.000.110.100.11+0.07+175.00%1,1381,463107.42%
AMD220930P000600002022-09-29 3:59PM EDT60.000.190.180.19+0.13+216.67%8,5865,541104.88%
AMD220930P000610002022-09-29 3:59PM EDT61.000.320.300.32+0.23+255.56%4,0721,743101.95%
AMD220930P000620002022-09-29 3:58PM EDT62.000.500.500.52+0.36+257.14%12,2151,78499.61%
AMD220930P000630002022-09-29 3:59PM EDT63.000.800.780.80+0.61+321.05%15,5132,58896.48%
AMD220930P000640002022-09-29 3:59PM EDT64.001.191.171.20+0.89+296.67%18,6152,60693.75%
AMD220930P000650002022-09-29 3:59PM EDT65.001.681.671.70+1.24+281.82%31,20425,63089.45%
AMD220930P000660002022-09-29 3:59PM EDT66.002.302.292.34+1.68+270.97%8,9263,40784.96%
AMD220930P000670002022-09-29 3:59PM EDT67.003.073.003.20+2.17+241.11%4,6237,11283.59%
AMD220930P000680002022-09-29 3:59PM EDT68.003.983.904.05+2.72+215.87%1,9973,77782.42%
AMD220930P000690002022-09-29 3:59PM EDT69.004.804.805.00+3.09+180.70%4172,50478.13%
AMD220930P000700002022-09-29 3:57PM EDT70.005.835.806.05+3.55+155.70%1,9534,59898.83%
AMD220930P000710002022-09-29 3:49PM EDT71.006.836.707.00+3.97+138.81%4391,274130.86%
AMD220930P000720002022-09-29 3:44PM EDT72.008.067.758.00+4.44+122.65%15091298.44%
AMD220930P000730002022-09-29 3:45PM EDT73.008.908.808.95+4.30+93.48%1771,641107.81%
AMD220930P000740002022-09-29 3:18PM EDT74.0010.449.809.95+4.94+89.82%611,620118.75%
AMD220930P000750002022-09-29 3:44PM EDT75.0010.7510.8010.95+4.31+66.93%1776,011128.13%
AMD220930P000760002022-09-29 2:28PM EDT76.0012.8911.8011.95+5.39+71.87%311,469137.50%
AMD220930P000770002022-09-29 1:55PM EDT77.0013.3512.7512.95+5.10+61.82%6759189.84%
AMD220930P000780002022-09-29 1:08PM EDT78.0014.2013.7513.95+4.39+44.75%15161200.78%
AMD220930P000790002022-09-28 3:40PM EDT79.0013.5014.7015.00+3.11+29.93%630228.52%
AMD220930P000800002022-09-29 3:55PM EDT80.0015.9015.7515.95+4.48+39.23%3271,497221.09%
AMD220930P000810002022-09-28 11:54AM EDT81.0012.5816.7016.950.00-1767231.25%
AMD220930P000820002022-09-29 3:45PM EDT82.0017.9917.7517.95+4.34+31.79%785241.41%
AMD220930P000830002022-09-29 3:53PM EDT83.0018.6818.7019.00+4.33+30.17%45270.31%
AMD220930P000840002022-09-29 9:53AM EDT84.0018.4119.7520.00+1.67+9.98%13206.25%
AMD220930P000850002022-09-29 3:54PM EDT85.0020.8320.7520.95+4.18+25.11%14252270.31%
AMD220930P000860002022-09-28 2:02PM EDT86.0018.2521.7521.950.00-91278.91%
AMD220930P000870002022-09-29 3:16PM EDT87.0023.5522.7023.00+4.30+22.34%122309.38%
AMD220930P000880002022-09-28 2:02PM EDT88.0020.2523.7524.000.00-450234.38%
AMD220930P000890002022-09-29 10:45AM EDT89.0024.3024.7524.95+3.60+17.39%228305.47%
AMD220930P000900002022-09-29 2:41PM EDT90.0026.7525.6026.10+4.50+20.22%941370.70%
AMD220930P000910002022-09-27 2:39PM EDT91.0025.5026.7027.10+1.65+6.92%34287.50%
AMD220930P000920002022-09-29 10:45AM EDT92.0027.3027.7028.15+2.45+9.86%120315.63%
AMD220930P000930002022-09-28 1:55PM EDT93.0025.1628.6529.150.00-35303.13%
AMD220930P000940002022-09-28 9:46AM EDT94.0026.3329.6030.150.00-33278.13%
AMD220930P000950002022-09-29 2:12PM EDT95.0031.5230.7531.00+4.27+15.67%8352284.38%
AMD220930P000960002022-09-29 1:50PM EDT96.0032.2031.6532.15+3.15+10.84%70325.00%
AMD220930P000970002022-09-28 10:24AM EDT97.0029.2032.5533.050.00-30416.41%
AMD220930P000980002022-09-28 10:08AM EDT98.0030.5033.6534.050.00-10424.22%
AMD220930P000990002022-09-29 1:02PM EDT99.0035.2034.6535.10+6.30+21.80%70312.50%
AMD220930P001000002022-09-29 3:01PM EDT100.0036.8335.7036.05+7.63+26.13%62318.75%
AMD220930P001010002022-09-22 12:21PM EDT101.0030.4036.6537.100.00-140325.00%
AMD220930P001020002022-09-29 10:31AM EDT102.0037.4537.6538.00+5.95+18.89%100434.38%
AMD220930P001030002022-09-29 10:30AM EDT103.0038.3038.5539.20+2.95+8.35%60334.38%
AMD220930P001040002022-09-29 1:02PM EDT104.0040.2039.6540.10+3.90+10.74%30340.63%
AMD220930P001050002022-09-22 1:17PM EDT105.0034.5040.5541.150.00-65514.45%
AMD220930P001060002022-09-27 10:40AM EDT106.0038.0041.7042.050.00-10353.13%
AMD220930P001070002022-09-22 10:23AM EDT107.0035.2042.6543.150.00-150398.44%
AMD220930P001080002022-09-29 2:03PM EDT108.0044.5043.7044.10+20.25+83.51%60404.69%
AMD220930P001090002022-09-02 2:42PM EDT109.0028.5344.5545.200.00-10368.75%
AMD220930P001100002022-09-29 1:02PM EDT110.0046.2045.6046.15+6.75+17.11%120375.00%
AMD220930P001110002022-09-29 3:03PM EDT111.0047.7046.6047.00+17.10+55.88%60498.44%
AMD220930P001150002022-09-21 10:00AM EDT115.0039.0050.6551.200.00-60473.44%
AMD220930P001200002022-09-22 2:52PM EDT120.0050.3555.6056.150.00-51428.13%
AMD220930P001250002022-09-15 11:57AM EDT125.0049.1560.4561.350.00-60500.00%
AMD220930P001300002022-09-20 1:06PM EDT130.0054.3565.4566.250.00-11716.41%
AMD220930P001450002022-09-29 2:27PM EDT145.0081.8580.7081.00+6.90+9.21%540689.06%
AMD220930P001500002022-09-29 2:36PM EDT150.0086.9085.7586.00+4.65+5.65%1000556.25%
AMD220930P001550002022-09-29 3:36PM EDT155.0091.0090.7091.00+2.90+3.29%1160734.38%