Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701C00050000 | 2022-06-23 11:50AM EDT | 50.00 | 33.73 | 36.75 | 37.30 | +1.80 | +5.64% | 1 | 2 | 212.31% |
| AMD220701C00055000 | 2022-06-22 9:58AM EDT | 55.00 | 30.00 | 31.80 | 32.35 | 0.00 | - | 2 | 3 | 186.72% |
| AMD220701C00060000 | 2022-06-24 3:25PM EDT | 60.00 | 26.57 | 26.80 | 27.35 | +3.47 | +15.02% | 18 | 37 | 156.25% |
| AMD220701C00065000 | 2022-06-24 10:33AM EDT | 65.00 | 22.05 | 21.90 | 22.30 | +4.30 | +24.23% | 16 | 223 | 85.94% |
| AMD220701C00070000 | 2022-06-24 3:58PM EDT | 70.00 | 17.00 | 17.00 | 17.30 | +4.30 | +33.86% | 138 | 77 | 78.52% |
| AMD220701C00075000 | 2022-06-24 3:32PM EDT | 75.00 | 11.60 | 12.10 | 12.40 | +3.20 | +38.10% | 167 | 245 | 66.99% |
| AMD220701C00080000 | 2022-06-24 3:59PM EDT | 80.00 | 7.50 | 7.50 | 7.80 | +3.15 | +72.41% | 709 | 1,362 | 60.55% |
| AMD220701C00082000 | 2022-06-24 3:59PM EDT | 82.00 | 5.90 | 5.90 | 6.00 | +2.80 | +90.32% | 1,196 | 1,826 | 57.37% |
| AMD220701C00083000 | 2022-06-24 3:59PM EDT | 83.00 | 5.17 | 5.10 | 5.25 | +2.60 | +101.17% | 1,385 | 2,933 | 56.45% |
| AMD220701C00084000 | 2022-06-24 3:58PM EDT | 84.00 | 4.35 | 4.40 | 4.55 | +2.26 | +108.13% | 3,351 | 2,371 | 56.20% |
| AMD220701C00085000 | 2022-06-24 3:59PM EDT | 85.00 | 3.75 | 3.75 | 3.85 | +2.05 | +120.59% | 10,180 | 4,147 | 55.35% |
| AMD220701C00086000 | 2022-06-24 3:59PM EDT | 86.00 | 3.19 | 3.15 | 3.25 | +1.83 | +134.56% | 5,272 | 1,773 | 54.91% |
| AMD220701C00087000 | 2022-06-24 3:59PM EDT | 87.00 | 2.63 | 2.58 | 2.65 | +1.55 | +143.52% | 7,959 | 2,559 | 53.56% |
| AMD220701C00088000 | 2022-06-24 3:59PM EDT | 88.00 | 2.10 | 2.11 | 2.15 | +1.26 | +150.00% | 6,952 | 1,725 | 53.03% |
| AMD220701C00089000 | 2022-06-24 3:59PM EDT | 89.00 | 1.67 | 1.65 | 1.70 | +1.04 | +165.08% | 5,662 | 1,361 | 51.81% |
| AMD220701C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 1.31 | 1.30 | 1.34 | +0.82 | +167.35% | 21,713 | 8,379 | 51.42% |
| AMD220701C00091000 | 2022-06-24 3:59PM EDT | 91.00 | 0.98 | 0.98 | 1.00 | +0.61 | +164.86% | 4,247 | 2,002 | 50.24% |
| AMD220701C00092000 | 2022-06-24 3:59PM EDT | 92.00 | 0.75 | 0.75 | 0.77 | +0.48 | +177.78% | 5,666 | 1,544 | 50.20% |
| AMD220701C00092500 | 2022-06-24 3:59PM EDT | 92.50 | 0.64 | 0.64 | 0.65 | +0.39 | +156.00% | 1,730 | 927 | 49.81% |
| AMD220701C00093000 | 2022-06-24 3:59PM EDT | 93.00 | 0.55 | 0.54 | 0.57 | +0.34 | +161.90% | 2,311 | 889 | 50.00% |
| AMD220701C00094000 | 2022-06-24 3:57PM EDT | 94.00 | 0.41 | 0.40 | 0.42 | +0.24 | +141.18% | 1,301 | 1,367 | 49.81% |
| AMD220701C00095000 | 2022-06-24 3:59PM EDT | 95.00 | 0.30 | 0.30 | 0.31 | +0.17 | +130.77% | 3,910 | 4,072 | 49.81% |
| AMD220701C00096000 | 2022-06-24 3:56PM EDT | 96.00 | 0.21 | 0.21 | 0.22 | +0.10 | +90.91% | 1,962 | 1,027 | 49.61% |
| AMD220701C00097000 | 2022-06-24 3:50PM EDT | 97.00 | 0.16 | 0.15 | 0.16 | +0.09 | +128.57% | 375 | 431 | 49.81% |
| AMD220701C00097500 | 2022-06-24 3:28PM EDT | 97.50 | 0.13 | 0.13 | 0.15 | +0.05 | +62.50% | 224 | 226 | 50.20% |
| AMD220701C00098000 | 2022-06-24 3:59PM EDT | 98.00 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 624 | 554 | 50.00% |
| AMD220701C00099000 | 2022-06-24 3:58PM EDT | 99.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 772 | 511 | 50.98% |
| AMD220701C00100000 | 2022-06-24 3:59PM EDT | 100.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 2,399 | 2,853 | 51.95% |
| AMD220701C00101000 | 2022-06-24 3:27PM EDT | 101.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 144 | 1,765 | 53.71% |
| AMD220701C00102000 | 2022-06-24 3:59PM EDT | 102.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 220 | 889 | 55.86% |
| AMD220701C00103000 | 2022-06-24 3:52PM EDT | 103.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 118 | 606 | 55.08% |
| AMD220701C00104000 | 2022-06-24 2:10PM EDT | 104.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 24 | 598 | 56.64% |
| AMD220701C00105000 | 2022-06-24 3:42PM EDT | 105.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 130 | 2,171 | 60.16% |
| AMD220701C00106000 | 2022-06-24 3:47PM EDT | 106.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 45 | 776 | 60.16% |
| AMD220701C00107000 | 2022-06-24 12:54PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 20 | 249 | 60.94% |
| AMD220701C00108000 | 2022-06-24 2:27PM EDT | 108.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 403 | 834 | 63.28% |
| AMD220701C00109000 | 2022-06-24 3:01PM EDT | 109.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 2,714 | 65.63% |
| AMD220701C00110000 | 2022-06-24 3:23PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 1,202 | 65.63% |
| AMD220701C00111000 | 2022-06-23 3:53PM EDT | 111.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,071 | 2,986 | 70.31% |
| AMD220701C00112000 | 2022-06-23 12:12PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 105 | 67.19% |
| AMD220701C00113000 | 2022-06-23 3:34PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 149 | 69.53% |
| AMD220701C00114000 | 2022-06-24 12:05PM EDT | 114.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 2 | 20 | 75.00% |
| AMD220701C00115000 | 2022-06-24 3:56PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 5,078 | 76.56% |
| AMD220701C00120000 | 2022-06-24 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 134 | 2,637 | 84.38% |
| AMD220701C00125000 | 2022-06-24 10:27AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 1,091 | 96.88% |
| AMD220701C00130000 | 2022-06-24 3:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,096 | 96.88% |
| AMD220701C00135000 | 2022-06-24 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 103.13% |
| AMD220701C00140000 | 2022-06-24 1:45PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 112.50% |
| AMD220701C00145000 | 2022-06-22 9:34AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 270 | 126.56% |
| AMD220701C00150000 | 2022-06-17 9:50AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 402 | 134.38% |
| AMD220701C00155000 | 2022-06-24 10:41AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 20 | 51 | 140.63% |
| AMD220701C00160000 | 2022-06-06 10:57AM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 58 | 146.88% |
| AMD220701C00165000 | 2022-06-03 11:53AM EDT | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 159.38% |
| AMD220701C00170000 | 2022-06-09 10:06AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 46 | 165.63% |
| AMD220701C00175000 | 2022-06-06 10:20AM EDT | 175.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 187.50% |
| AMD220701C00180000 | 2022-06-09 2:19PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 178.13% |
| AMD220701C00185000 | 2022-06-01 11:54AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 184.38% |
| AMD220701C00190000 | 2022-06-24 2:04PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 20 | 175.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220701P00040000 | 2022-06-17 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 205 | 187.50% |
| AMD220701P00050000 | 2022-06-23 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 174 | 134.38% |
| AMD220701P00055000 | 2022-06-24 10:26AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,043 | 120.31% |
| AMD220701P00060000 | 2022-06-24 12:20PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 405 | 93.75% |
| AMD220701P00065000 | 2022-06-24 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 76 | 3,419 | 79.69% |
| AMD220701P00070000 | 2022-06-24 3:59PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 1,324 | 2,857 | 73.44% |
| AMD220701P00075000 | 2022-06-24 3:59PM EDT | 75.00 | 0.15 | 0.13 | 0.15 | -0.50 | -76.92% | 1,323 | 2,281 | 64.45% |
| AMD220701P00080000 | 2022-06-24 3:59PM EDT | 80.00 | 0.53 | 0.50 | 0.53 | -1.31 | -71.20% | 10,746 | 4,657 | 58.50% |
| AMD220701P00082000 | 2022-06-24 3:59PM EDT | 82.00 | 0.85 | 0.83 | 0.87 | -1.77 | -67.56% | 2,487 | 2,918 | 56.79% |
| AMD220701P00083000 | 2022-06-24 3:59PM EDT | 83.00 | 1.09 | 1.05 | 1.09 | -2.01 | -64.84% | 4,037 | 915 | 55.81% |
| AMD220701P00084000 | 2022-06-24 3:59PM EDT | 84.00 | 1.35 | 1.32 | 1.37 | -2.31 | -63.11% | 3,186 | 1,183 | 55.03% |
| AMD220701P00085000 | 2022-06-24 3:59PM EDT | 85.00 | 1.67 | 1.65 | 1.71 | -2.37 | -58.66% | 7,168 | 1,121 | 54.44% |
| AMD220701P00086000 | 2022-06-24 3:59PM EDT | 86.00 | 2.10 | 2.02 | 2.08 | -2.65 | -55.79% | 4,948 | 459 | 53.42% |
| AMD220701P00087000 | 2022-06-24 3:59PM EDT | 87.00 | 2.48 | 2.46 | 2.53 | -2.82 | -53.21% | 2,191 | 445 | 52.73% |
| AMD220701P00088000 | 2022-06-24 3:58PM EDT | 88.00 | 3.04 | 2.96 | 3.05 | -4.04 | -57.06% | 500 | 385 | 52.10% |
| AMD220701P00089000 | 2022-06-24 3:53PM EDT | 89.00 | 3.85 | 3.50 | 3.65 | -4.22 | -52.29% | 260 | 288 | 51.37% |
| AMD220701P00090000 | 2022-06-24 3:56PM EDT | 90.00 | 4.35 | 4.10 | 4.30 | -3.68 | -45.83% | 569 | 1,031 | 50.54% |
| AMD220701P00091000 | 2022-06-24 3:58PM EDT | 91.00 | 5.00 | 4.80 | 4.95 | -3.73 | -42.73% | 106 | 264 | 51.22% |
| AMD220701P00092000 | 2022-06-24 3:58PM EDT | 92.00 | 5.76 | 5.55 | 5.70 | -4.72 | -45.04% | 103 | 399 | 50.73% |
| AMD220701P00092500 | 2022-06-24 2:55PM EDT | 92.50 | 6.38 | 5.90 | 6.20 | -3.77 | -37.14% | 50 | 70 | 53.56% |
| AMD220701P00093000 | 2022-06-24 3:52PM EDT | 93.00 | 6.60 | 6.30 | 6.60 | -5.70 | -46.34% | 10 | 248 | 53.37% |
| AMD220701P00094000 | 2022-06-24 3:21PM EDT | 94.00 | 7.73 | 7.15 | 7.45 | -4.48 | -36.69% | 20 | 230 | 53.71% |
| AMD220701P00095000 | 2022-06-24 3:58PM EDT | 95.00 | 8.27 | 8.05 | 8.35 | -4.18 | -33.57% | 275 | 772 | 54.79% |
| AMD220701P00096000 | 2022-06-24 3:57PM EDT | 96.00 | 9.31 | 8.95 | 9.30 | -3.98 | -29.95% | 103 | 304 | 57.13% |
| AMD220701P00097000 | 2022-06-24 3:30PM EDT | 97.00 | 10.62 | 9.90 | 10.20 | -4.08 | -27.76% | 45 | 777 | 56.74% |
| AMD220701P00097500 | 2022-06-23 2:23PM EDT | 97.50 | 10.75 | 10.40 | 10.75 | -5.70 | -34.65% | 1 | 29 | 51.27% |
| AMD220701P00098000 | 2022-06-24 3:04PM EDT | 98.00 | 11.50 | 10.85 | 11.20 | -5.70 | -33.14% | 74 | 524 | 60.64% |
| AMD220701P00099000 | 2022-06-24 3:46PM EDT | 99.00 | 12.78 | 11.85 | 12.15 | -4.63 | -26.59% | 39 | 386 | 50.00% |
| AMD220701P00100000 | 2022-06-24 3:56PM EDT | 100.00 | 13.18 | 12.80 | 13.10 | -4.42 | -25.11% | 171 | 1,023 | 61.91% |
| AMD220701P00101000 | 2022-06-23 11:43AM EDT | 101.00 | 19.45 | 13.80 | 14.15 | 0.00 | - | 11 | 190 | 53.13% |
| AMD220701P00102000 | 2022-06-24 1:07PM EDT | 102.00 | 15.24 | 14.80 | 15.15 | -5.20 | -25.44% | 13 | 235 | 55.86% |
| AMD220701P00103000 | 2022-06-24 2:18PM EDT | 103.00 | 16.68 | 15.80 | 16.15 | -3.66 | -17.99% | 29 | 263 | 58.79% |
| AMD220701P00104000 | 2022-06-24 3:37PM EDT | 104.00 | 17.76 | 16.80 | 17.20 | -4.64 | -20.71% | 36 | 42 | 65.23% |
| AMD220701P00105000 | 2022-06-24 10:47AM EDT | 105.00 | 18.35 | 17.75 | 18.15 | -4.20 | -18.63% | 4 | 333 | 59.38% |
| AMD220701P00106000 | 2022-06-23 2:49PM EDT | 106.00 | 24.42 | 18.70 | 19.20 | 0.00 | - | 2 | 29 | 61.72% |
| AMD220701P00107000 | 2022-06-24 10:26AM EDT | 107.00 | 20.00 | 19.75 | 20.20 | -2.01 | -9.13% | 8 | 0 | 69.92% |
| AMD220701P00108000 | 2022-06-24 10:18AM EDT | 108.00 | 21.85 | 20.75 | 21.15 | -2.90 | -11.72% | 1 | 0 | 66.80% |
| AMD220701P00109000 | 2022-06-24 9:37AM EDT | 109.00 | 25.50 | 21.75 | 22.20 | -3.21 | -11.18% | 1 | 0 | 75.00% |
| AMD220701P00110000 | 2022-06-23 10:59AM EDT | 110.00 | 26.63 | 22.70 | 23.20 | 0.00 | - | 2 | 3 | 71.88% |
| AMD220701P00111000 | 2022-06-24 3:41PM EDT | 111.00 | 24.70 | 23.75 | 24.15 | -4.73 | -16.07% | 10 | 0 | 74.22% |
| AMD220701P00112000 | 2022-06-16 3:10PM EDT | 112.00 | 30.35 | 24.65 | 25.35 | 0.00 | - | 11 | 0 | 87.11% |
| AMD220701P00113000 | 2022-06-24 1:03PM EDT | 113.00 | 26.14 | 25.70 | 26.25 | -3.86 | -12.87% | 2 | 52 | 85.16% |
| AMD220701P00114000 | 2022-06-21 9:59AM EDT | 114.00 | 28.65 | 26.70 | 27.30 | 0.00 | - | 4 | 21 | 92.19% |
| AMD220701P00115000 | 2022-06-24 11:18AM EDT | 115.00 | 28.92 | 27.70 | 28.30 | -5.15 | -15.12% | 1 | 64 | 94.73% |
| AMD220701P00120000 | 2022-06-24 3:04PM EDT | 120.00 | 33.30 | 32.65 | 33.30 | -4.26 | -11.34% | 2 | 41 | 101.56% |
| AMD220701P00125000 | 2022-06-23 3:27PM EDT | 125.00 | 42.98 | 37.65 | 38.30 | 0.00 | - | 1 | 3 | 112.50% |
| AMD220701P00130000 | 2022-06-21 12:11PM EDT | 130.00 | 46.00 | 42.65 | 43.30 | 0.00 | - | 1 | 2 | 122.66% |
| AMD220701P00135000 | 2022-05-26 10:46AM EDT | 135.00 | 38.85 | 47.65 | 48.30 | 0.00 | - | - | 0 | 132.42% |
| AMD220701P00140000 | 2022-06-07 10:05AM EDT | 140.00 | 34.95 | 52.65 | 53.30 | 0.00 | - | 1 | 0 | 141.41% |
| AMD220701P00145000 | 2022-06-02 10:10AM EDT | 145.00 | 41.35 | 57.65 | 58.25 | 0.00 | - | 3 | 0 | 140.63% |
| AMD220701P00150000 | 2022-05-27 11:05AM EDT | 150.00 | 49.80 | 62.65 | 63.20 | 0.00 | - | 1 | 0 | 125.00% |
| AMD220701P00155000 | 2022-06-06 9:45AM EDT | 155.00 | 47.04 | 67.75 | 68.35 | 0.00 | - | - | 0 | 185.94% |
| AMD220701P00165000 | 2022-06-10 9:44AM EDT | 165.00 | 65.25 | 77.65 | 78.30 | 0.00 | - | - | 0 | 182.81% |
| AMD220701P00175000 | 2022-06-22 11:42AM EDT | 175.00 | 90.45 | 87.65 | 88.30 | 0.00 | - | 1 | 0 | 196.88% |
| AMD220701P00180000 | 2022-06-23 11:31AM EDT | 180.00 | 97.70 | 92.70 | 93.25 | 0.00 | - | 1 | 0 | 203.91% |
| AMD220701P00190000 | 2022-06-15 2:30PM EDT | 190.00 | 102.65 | 102.50 | 103.25 | 0.00 | - | - | 0 | 271.48% |
© 2022 Yahoo. All rights reserved.
