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
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220701C000500002022-06-23 11:50AM EDT50.0033.7336.7537.30+1.80+5.64%12212.31%
AMD220701C000550002022-06-22 9:58AM EDT55.0030.0031.8032.350.00-23186.72%
AMD220701C000600002022-06-24 3:25PM EDT60.0026.5726.8027.35+3.47+15.02%1837156.25%
AMD220701C000650002022-06-24 10:33AM EDT65.0022.0521.9022.30+4.30+24.23%1622385.94%
AMD220701C000700002022-06-24 3:58PM EDT70.0017.0017.0017.30+4.30+33.86%1387778.52%
AMD220701C000750002022-06-24 3:32PM EDT75.0011.6012.1012.40+3.20+38.10%16724566.99%
AMD220701C000800002022-06-24 3:59PM EDT80.007.507.507.80+3.15+72.41%7091,36260.55%
AMD220701C000820002022-06-24 3:59PM EDT82.005.905.906.00+2.80+90.32%1,1961,82657.37%
AMD220701C000830002022-06-24 3:59PM EDT83.005.175.105.25+2.60+101.17%1,3852,93356.45%
AMD220701C000840002022-06-24 3:58PM EDT84.004.354.404.55+2.26+108.13%3,3512,37156.20%
AMD220701C000850002022-06-24 3:59PM EDT85.003.753.753.85+2.05+120.59%10,1804,14755.35%
AMD220701C000860002022-06-24 3:59PM EDT86.003.193.153.25+1.83+134.56%5,2721,77354.91%
AMD220701C000870002022-06-24 3:59PM EDT87.002.632.582.65+1.55+143.52%7,9592,55953.56%
AMD220701C000880002022-06-24 3:59PM EDT88.002.102.112.15+1.26+150.00%6,9521,72553.03%
AMD220701C000890002022-06-24 3:59PM EDT89.001.671.651.70+1.04+165.08%5,6621,36151.81%
AMD220701C000900002022-06-24 3:59PM EDT90.001.311.301.34+0.82+167.35%21,7138,37951.42%
AMD220701C000910002022-06-24 3:59PM EDT91.000.980.981.00+0.61+164.86%4,2472,00250.24%
AMD220701C000920002022-06-24 3:59PM EDT92.000.750.750.77+0.48+177.78%5,6661,54450.20%
AMD220701C000925002022-06-24 3:59PM EDT92.500.640.640.65+0.39+156.00%1,73092749.81%
AMD220701C000930002022-06-24 3:59PM EDT93.000.550.540.57+0.34+161.90%2,31188950.00%
AMD220701C000940002022-06-24 3:57PM EDT94.000.410.400.42+0.24+141.18%1,3011,36749.81%
AMD220701C000950002022-06-24 3:59PM EDT95.000.300.300.31+0.17+130.77%3,9104,07249.81%
AMD220701C000960002022-06-24 3:56PM EDT96.000.210.210.22+0.10+90.91%1,9621,02749.61%
AMD220701C000970002022-06-24 3:50PM EDT97.000.160.150.16+0.09+128.57%37543149.81%
AMD220701C000975002022-06-24 3:28PM EDT97.500.130.130.15+0.05+62.50%22422650.20%
AMD220701C000980002022-06-24 3:59PM EDT98.000.110.110.12+0.06+120.00%62455450.00%
AMD220701C000990002022-06-24 3:58PM EDT99.000.090.080.10+0.04+80.00%77251150.98%
AMD220701C001000002022-06-24 3:59PM EDT100.000.080.050.09+0.03+60.00%2,3992,85351.95%
AMD220701C001010002022-06-24 3:27PM EDT101.000.050.050.07+0.02+66.67%1441,76553.71%
AMD220701C001020002022-06-24 3:59PM EDT102.000.050.040.07+0.02+66.67%22088955.86%
AMD220701C001030002022-06-24 3:52PM EDT103.000.040.030.04+0.01+33.33%11860655.08%
AMD220701C001040002022-06-24 2:10PM EDT104.000.040.020.04+0.02+100.00%2459856.64%
AMD220701C001050002022-06-24 3:42PM EDT105.000.030.020.05+0.01+50.00%1302,17160.16%
AMD220701C001060002022-06-24 3:47PM EDT106.000.030.010.04+0.01+50.00%4577660.16%
AMD220701C001070002022-06-24 12:54PM EDT107.000.030.010.03+0.02+200.00%2024960.94%
AMD220701C001080002022-06-24 2:27PM EDT108.000.030.010.03+0.02+200.00%40383463.28%
AMD220701C001090002022-06-24 3:01PM EDT109.000.020.010.03+0.01+100.00%102,71465.63%
AMD220701C001100002022-06-24 3:23PM EDT110.000.020.010.020.00-531,20265.63%
AMD220701C001110002022-06-23 3:53PM EDT111.000.010.010.030.00-1,0712,98670.31%
AMD220701C001120002022-06-23 12:12PM EDT112.000.010.000.020.00-3410567.19%
AMD220701C001130002022-06-23 3:34PM EDT113.000.010.000.020.00-314969.53%
AMD220701C001140002022-06-24 12:05PM EDT114.000.010.000.03-0.09-90.00%22075.00%
AMD220701C001150002022-06-24 3:56PM EDT115.000.010.010.020.00-115,07876.56%
AMD220701C001200002022-06-24 3:59PM EDT120.000.010.000.020.00-1342,63784.38%
AMD220701C001250002022-06-24 10:27AM EDT125.000.010.000.030.00-561,09196.88%
AMD220701C001300002022-06-24 3:38PM EDT130.000.010.000.010.00-611,09696.88%
AMD220701C001350002022-06-24 3:58PM EDT135.000.010.000.010.00-1181103.13%
AMD220701C001400002022-06-24 1:45PM EDT140.000.010.000.010.00-1479112.50%
AMD220701C001450002022-06-22 9:34AM EDT145.000.010.000.020.00-20270126.56%
AMD220701C001500002022-06-17 9:50AM EDT150.000.010.000.02-0.01-50.00%20402134.38%
AMD220701C001550002022-06-24 10:41AM EDT155.000.010.000.02-0.04-80.00%2051140.63%
AMD220701C001600002022-06-06 10:57AM EDT160.000.050.000.020.00-358146.88%
AMD220701C001650002022-06-03 11:53AM EDT165.000.050.000.030.00-2021159.38%
AMD220701C001700002022-06-09 10:06AM EDT170.000.020.000.030.00-2146165.63%
AMD220701C001750002022-06-06 10:20AM EDT175.000.020.000.070.00-13187.50%
AMD220701C001800002022-06-09 2:19PM EDT180.000.020.000.030.00-1010178.13%
AMD220701C001850002022-06-01 11:54AM EDT185.000.010.000.030.00-22184.38%
AMD220701C001900002022-06-24 2:04PM EDT190.000.010.000.01-0.02-66.67%120175.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220701P000400002022-06-17 3:57PM EDT40.000.010.000.010.00-205205187.50%
AMD220701P000500002022-06-23 3:31PM EDT50.000.010.000.010.00-15174134.38%
AMD220701P000550002022-06-24 10:26AM EDT55.000.010.000.02-0.01-50.00%11,043120.31%
AMD220701P000600002022-06-24 12:20PM EDT60.000.010.000.01-0.02-66.67%4640593.75%
AMD220701P000650002022-06-24 3:56PM EDT65.000.010.000.02-0.07-87.50%763,41979.69%
AMD220701P000700002022-06-24 3:59PM EDT70.000.050.040.05-0.15-75.00%1,3242,85773.44%
AMD220701P000750002022-06-24 3:59PM EDT75.000.150.130.15-0.50-76.92%1,3232,28164.45%
AMD220701P000800002022-06-24 3:59PM EDT80.000.530.500.53-1.31-71.20%10,7464,65758.50%
AMD220701P000820002022-06-24 3:59PM EDT82.000.850.830.87-1.77-67.56%2,4872,91856.79%
AMD220701P000830002022-06-24 3:59PM EDT83.001.091.051.09-2.01-64.84%4,03791555.81%
AMD220701P000840002022-06-24 3:59PM EDT84.001.351.321.37-2.31-63.11%3,1861,18355.03%
AMD220701P000850002022-06-24 3:59PM EDT85.001.671.651.71-2.37-58.66%7,1681,12154.44%
AMD220701P000860002022-06-24 3:59PM EDT86.002.102.022.08-2.65-55.79%4,94845953.42%
AMD220701P000870002022-06-24 3:59PM EDT87.002.482.462.53-2.82-53.21%2,19144552.73%
AMD220701P000880002022-06-24 3:58PM EDT88.003.042.963.05-4.04-57.06%50038552.10%
AMD220701P000890002022-06-24 3:53PM EDT89.003.853.503.65-4.22-52.29%26028851.37%
AMD220701P000900002022-06-24 3:56PM EDT90.004.354.104.30-3.68-45.83%5691,03150.54%
AMD220701P000910002022-06-24 3:58PM EDT91.005.004.804.95-3.73-42.73%10626451.22%
AMD220701P000920002022-06-24 3:58PM EDT92.005.765.555.70-4.72-45.04%10339950.73%
AMD220701P000925002022-06-24 2:55PM EDT92.506.385.906.20-3.77-37.14%507053.56%
AMD220701P000930002022-06-24 3:52PM EDT93.006.606.306.60-5.70-46.34%1024853.37%
AMD220701P000940002022-06-24 3:21PM EDT94.007.737.157.45-4.48-36.69%2023053.71%
AMD220701P000950002022-06-24 3:58PM EDT95.008.278.058.35-4.18-33.57%27577254.79%
AMD220701P000960002022-06-24 3:57PM EDT96.009.318.959.30-3.98-29.95%10330457.13%
AMD220701P000970002022-06-24 3:30PM EDT97.0010.629.9010.20-4.08-27.76%4577756.74%
AMD220701P000975002022-06-23 2:23PM EDT97.5010.7510.4010.75-5.70-34.65%12951.27%
AMD220701P000980002022-06-24 3:04PM EDT98.0011.5010.8511.20-5.70-33.14%7452460.64%
AMD220701P000990002022-06-24 3:46PM EDT99.0012.7811.8512.15-4.63-26.59%3938650.00%
AMD220701P001000002022-06-24 3:56PM EDT100.0013.1812.8013.10-4.42-25.11%1711,02361.91%
AMD220701P001010002022-06-23 11:43AM EDT101.0019.4513.8014.150.00-1119053.13%
AMD220701P001020002022-06-24 1:07PM EDT102.0015.2414.8015.15-5.20-25.44%1323555.86%
AMD220701P001030002022-06-24 2:18PM EDT103.0016.6815.8016.15-3.66-17.99%2926358.79%
AMD220701P001040002022-06-24 3:37PM EDT104.0017.7616.8017.20-4.64-20.71%364265.23%
AMD220701P001050002022-06-24 10:47AM EDT105.0018.3517.7518.15-4.20-18.63%433359.38%
AMD220701P001060002022-06-23 2:49PM EDT106.0024.4218.7019.200.00-22961.72%
AMD220701P001070002022-06-24 10:26AM EDT107.0020.0019.7520.20-2.01-9.13%8069.92%
AMD220701P001080002022-06-24 10:18AM EDT108.0021.8520.7521.15-2.90-11.72%1066.80%
AMD220701P001090002022-06-24 9:37AM EDT109.0025.5021.7522.20-3.21-11.18%1075.00%
AMD220701P001100002022-06-23 10:59AM EDT110.0026.6322.7023.200.00-2371.88%
AMD220701P001110002022-06-24 3:41PM EDT111.0024.7023.7524.15-4.73-16.07%10074.22%
AMD220701P001120002022-06-16 3:10PM EDT112.0030.3524.6525.350.00-11087.11%
AMD220701P001130002022-06-24 1:03PM EDT113.0026.1425.7026.25-3.86-12.87%25285.16%
AMD220701P001140002022-06-21 9:59AM EDT114.0028.6526.7027.300.00-42192.19%
AMD220701P001150002022-06-24 11:18AM EDT115.0028.9227.7028.30-5.15-15.12%16494.73%
AMD220701P001200002022-06-24 3:04PM EDT120.0033.3032.6533.30-4.26-11.34%241101.56%
AMD220701P001250002022-06-23 3:27PM EDT125.0042.9837.6538.300.00-13112.50%
AMD220701P001300002022-06-21 12:11PM EDT130.0046.0042.6543.300.00-12122.66%
AMD220701P001350002022-05-26 10:46AM EDT135.0038.8547.6548.300.00--0132.42%
AMD220701P001400002022-06-07 10:05AM EDT140.0034.9552.6553.300.00-10141.41%
AMD220701P001450002022-06-02 10:10AM EDT145.0041.3557.6558.250.00-30140.63%
AMD220701P001500002022-05-27 11:05AM EDT150.0049.8062.6563.200.00-10125.00%
AMD220701P001550002022-06-06 9:45AM EDT155.0047.0467.7568.350.00--0185.94%
AMD220701P001650002022-06-10 9:44AM EDT165.0065.2577.6578.300.00--0182.81%
AMD220701P001750002022-06-22 11:42AM EDT175.0090.4587.6588.300.00-10196.88%
AMD220701P001800002022-06-23 11:31AM EDT180.0097.7092.7093.250.00-10203.91%
AMD220701P001900002022-06-15 2:30PM EDT190.00102.65102.50103.250.00--0271.48%