Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.89-6.38 (-4.97%)
At close: 04:00PM EST
119.90 -1.99 (-1.63%)
Pre-market: 09:22AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220121C000050002022-01-20 3:25PM EST5.00118.650.000.000.00-355510.00%
AMD220121C000100002022-01-20 10:18AM EST10.00115.400.000.000.00-26590.00%
AMD220121C000150002022-01-20 3:59PM EST15.00106.850.000.000.00-31820.00%
AMD220121C000180002022-01-20 2:53PM EST18.00108.250.000.000.00-2261,6270.00%
AMD220121C000200002022-01-20 3:02PM EST20.00106.450.000.000.00-21,6290.00%
AMD220121C000230002022-01-20 3:02PM EST23.00103.450.000.000.00-81,2070.00%
AMD220121C000250002022-01-20 3:02PM EST25.00101.450.000.000.00-605410.00%
AMD220121C000280002022-01-20 3:02PM EST28.0098.450.000.000.00-8740.00%
AMD220121C000300002022-01-20 3:22PM EST30.0094.300.000.000.00-381,5330.00%
AMD220121C000320002022-01-20 3:02PM EST32.0094.450.000.000.00-4230.00%
AMD220121C000350002022-01-20 3:53PM EST35.0086.650.000.000.00-233800.00%
AMD220121C000370002022-01-20 11:55AM EST37.0090.180.000.000.00-51130.00%
AMD220121C000400002022-01-20 3:25PM EST40.0083.650.000.000.00-566310.00%
AMD220121C000420002022-01-20 1:12PM EST42.0085.550.000.000.00-32170.00%
AMD220121C000450002022-01-20 2:15PM EST45.0081.940.000.000.00-571,0460.00%
AMD220121C000470002022-01-20 10:59AM EST47.0080.200.000.000.00-59720.00%
AMD220121C000500002022-01-20 3:53PM EST50.0071.750.000.000.00-1302,9690.00%
AMD220121C000525002022-01-20 12:29PM EST52.5075.450.000.000.00-1105150.00%
AMD220121C000550002022-01-20 2:16PM EST55.0071.760.000.000.00-141,0440.00%
AMD220121C000575002022-01-20 2:48PM EST57.5068.510.000.000.00-341320.00%
AMD220121C000600002022-01-20 3:52PM EST60.0061.950.000.000.00-1931,8960.00%
AMD220121C000625002022-01-20 3:52PM EST62.5059.260.000.000.00-73330.00%
AMD220121C000650002022-01-20 2:17PM EST65.0062.000.000.000.00-93,0760.00%
AMD220121C000675002022-01-20 1:45PM EST67.5059.810.000.000.00-21460.00%
AMD220121C000700002022-01-20 3:13PM EST70.0051.900.000.000.00-2365,5960.00%
AMD220121C000725002022-01-20 1:59PM EST72.5055.000.000.000.00-85030.00%
AMD220121C000750002022-01-20 3:53PM EST75.0046.890.000.000.00-1962,4600.00%
AMD220121C000775002022-01-20 3:38PM EST77.5044.850.000.000.00-118270.00%
AMD220121C000800002022-01-20 3:54PM EST80.0041.710.000.000.00-3768,8540.00%
AMD220121C000825002022-01-20 3:40PM EST82.5040.100.000.000.00-822,9160.00%
AMD220121C000850002022-01-20 3:57PM EST85.0036.670.000.000.00-1308,2140.00%
AMD220121C000875002022-01-20 12:30PM EST87.5036.000.000.000.00-352,3300.00%
AMD220121C000900002022-01-20 3:51PM EST90.0031.900.000.000.00-43624,9050.00%
AMD220121C000925002022-01-20 3:50PM EST92.5029.250.000.000.00-413,3190.00%
AMD220121C000950002022-01-20 3:54PM EST95.0026.550.000.000.00-1759,5570.00%
AMD220121C000975002022-01-20 3:37PM EST97.5025.050.000.000.00-481,6360.00%
AMD220121C001000002022-01-20 3:54PM EST100.0021.630.000.000.00-1,60919,7060.00%
AMD220121C001050002022-01-20 3:47PM EST105.0017.130.000.000.00-33612,8560.00%
AMD220121C001100002022-01-20 3:59PM EST110.0012.100.000.000.00-82112,6920.00%
AMD220121C001150002022-01-20 3:59PM EST115.007.100.000.000.00-2357,9070.00%
AMD220121C001200002022-01-20 3:59PM EST120.003.000.000.000.00-1,26329,3490.00%
AMD220121C001210002022-01-20 3:57PM EST121.002.400.000.000.00-4293640.00%
AMD220121C001220002022-01-20 3:59PM EST122.001.800.000.000.00-2,7501,1990.78%
AMD220121C001230002022-01-20 3:59PM EST123.001.330.000.000.00-1,8908846.25%
AMD220121C001240002022-01-20 3:59PM EST124.000.900.000.000.00-3,8261,3456.25%
AMD220121C001250002022-01-20 3:59PM EST125.000.610.000.000.00-10,21114,19012.50%
AMD220121C001260002022-01-20 3:59PM EST126.000.430.000.000.00-13,3914,70512.50%
AMD220121C001270002022-01-20 3:59PM EST127.000.280.000.000.00-36,6682,97925.00%
AMD220121C001280002022-01-20 3:59PM EST128.000.200.000.000.00-34,5885,11125.00%
AMD220121C001290002022-01-20 3:59PM EST129.000.150.000.000.00-25,2754,69825.00%
AMD220121C001300002022-01-20 3:59PM EST130.000.110.000.000.00-53,14120,95125.00%
AMD220121C001310002022-01-20 3:59PM EST131.000.080.000.000.00-7,1633,65025.00%
AMD220121C001320002022-01-20 3:58PM EST132.000.060.000.000.00-10,3083,65125.00%
AMD220121C001330002022-01-20 3:59PM EST133.000.060.000.000.00-8,0765,36050.00%
AMD220121C001340002022-01-20 3:58PM EST134.000.050.000.000.00-3,2954,21150.00%
AMD220121C001350002022-01-20 3:58PM EST135.000.030.000.000.00-7,47510,89350.00%
AMD220121C001360002022-01-20 3:58PM EST136.000.030.000.000.00-1,7492,91550.00%
AMD220121C001370002022-01-20 3:54PM EST137.000.030.000.000.00-1,1983,67750.00%
AMD220121C001380002022-01-20 3:54PM EST138.000.030.000.000.00-1,4953,81650.00%
AMD220121C001390002022-01-20 3:57PM EST139.000.030.000.000.00-1,7036,33250.00%
AMD220121C001400002022-01-20 3:57PM EST140.000.020.000.000.00-5,37857,48150.00%
AMD220121C001410002022-01-20 3:54PM EST141.000.010.000.000.00-5052,70250.00%
AMD220121C001420002022-01-20 3:55PM EST142.000.020.000.000.00-9567,47450.00%
AMD220121C001430002022-01-20 3:53PM EST143.000.020.000.000.00-4273,12750.00%
AMD220121C001440002022-01-20 3:57PM EST144.000.030.000.000.00-5522,41250.00%
AMD220121C001450002022-01-20 3:57PM EST145.000.020.000.000.00-1,24830,40350.00%
AMD220121C001460002022-01-20 3:57PM EST146.000.010.000.000.00-4343,45450.00%
AMD220121C001470002022-01-20 3:58PM EST147.000.010.000.000.00-4612,79850.00%
AMD220121C001480002022-01-20 3:47PM EST148.000.020.000.000.00-2262,57950.00%
AMD220121C001490002022-01-20 3:45PM EST149.000.010.000.000.00-2482,56450.00%
AMD220121C001500002022-01-20 3:54PM EST150.000.020.000.000.00-89633,90650.00%
AMD220121C001525002022-01-20 3:54PM EST152.500.010.000.000.00-1785,15950.00%
AMD220121C001550002022-01-20 3:59PM EST155.000.010.000.000.00-99628,79450.00%
AMD220121C001575002022-01-20 3:55PM EST157.500.010.000.000.00-1282,92550.00%
AMD220121C001600002022-01-20 3:56PM EST160.000.010.000.000.00-21421,40150.00%
AMD220121C001625002022-01-20 1:43PM EST162.500.010.000.000.00-134,93550.00%
AMD220121C001650002022-01-20 3:57PM EST165.000.010.000.000.00-8526,30550.00%
AMD220121C001700002022-01-20 3:46PM EST170.000.010.000.000.00-5014,37850.00%
AMD220121C001750002022-01-20 3:29PM EST175.000.010.000.000.00-79915,63150.00%
AMD220121C001800002022-01-20 3:56PM EST180.000.030.000.000.00-13611,74150.00%
AMD220121C001850002022-01-20 11:47AM EST185.000.010.000.000.00-24611,525100.00%
AMD220121C001900002022-01-20 2:59PM EST190.000.010.000.000.00-2510,51550.00%
AMD220121C001950002022-01-18 3:48PM EST195.000.010.000.000.00-1624,49150.00%
AMD220121C002000002022-01-20 11:00AM EST200.000.010.000.000.00-4217,36150.00%
AMD220121C002100002022-01-20 10:19AM EST210.000.010.000.000.00-22,00150.00%
AMD220121C002200002022-01-19 3:52PM EST220.000.010.000.000.00-13,61050.00%
AMD220121C002300002022-01-19 3:48PM EST230.000.010.000.000.00-152,55350.00%
AMD220121C002400002022-01-19 3:49PM EST240.000.010.000.000.00-81,88350.00%
AMD220121C002500002022-01-11 1:22PM EST250.000.010.000.000.00-524,69750.00%
AMD220121C002600002022-01-14 3:47PM EST260.000.010.000.000.00-8574750.00%
AMD220121C002700002022-01-04 10:25AM EST270.000.010.000.000.00-133050.00%
AMD220121C002800002022-01-07 9:41AM EST280.000.020.000.000.00-182250.00%
AMD220121C002900002022-01-18 3:34PM EST290.000.010.000.000.00-12036850.00%
AMD220121C003000002022-01-20 12:38PM EST300.000.010.000.000.00-32,36050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD220121P000050002022-01-13 10:19AM EST5.000.010.000.000.00-29,50850.00%
AMD220121P000100002021-12-23 11:29AM EST10.000.010.000.000.00-19,87350.00%
AMD220121P000150002021-12-20 3:47PM EST15.000.010.000.000.00-132,63550.00%
AMD220121P000180002021-12-06 10:26AM EST18.000.010.000.010.00-87,8281,150.00%
AMD220121P000200002022-01-19 12:01PM EST20.000.010.000.000.00-11,50650.00%
AMD220121P000230002021-12-03 3:23PM EST23.000.030.000.010.00-321,6091,000.00%
AMD220121P000250002022-01-06 2:48PM EST25.000.010.000.000.00-105,03150.00%
AMD220121P000280002021-12-23 9:58AM EST28.000.010.000.000.00-1083350.00%
AMD220121P000300002022-01-18 9:31AM EST30.000.010.000.000.00-24,23750.00%
AMD220121P000320002021-12-23 9:58AM EST32.000.010.000.000.00-102,16850.00%
AMD220121P000350002021-12-15 10:44AM EST35.000.010.000.010.00-2656,647750.00%
AMD220121P000370002022-01-03 2:38PM EST37.000.010.000.000.00-501,64250.00%
AMD220121P000400002022-01-04 2:25PM EST40.000.010.000.000.00-17,41850.00%
AMD220121P000420002021-12-21 10:32AM EST42.000.020.000.000.00-441,55550.00%
AMD220121P000450002022-01-19 9:44AM EST45.000.010.000.000.00-44,84950.00%
AMD220121P000470002021-12-22 1:11PM EST47.000.010.000.000.00-55,84150.00%
AMD220121P000500002022-01-19 3:55PM EST50.000.010.000.000.00-57,15950.00%
AMD220121P000525002022-01-06 1:47PM EST52.500.030.000.000.00-306,62950.00%
AMD220121P000550002022-01-19 11:12AM EST55.000.010.000.000.00-110,05650.00%
AMD220121P000575002022-01-03 12:03PM EST57.500.010.000.000.00-26,94450.00%
AMD220121P000600002022-01-19 3:59PM EST60.000.010.000.000.00-1022,92350.00%
AMD220121P000625002021-12-29 2:27PM EST62.500.010.000.000.00-318,70450.00%
AMD220121P000650002022-01-18 11:37AM EST65.000.010.000.000.00-126,92850.00%
AMD220121P000675002022-01-07 3:48PM EST67.500.020.000.000.00-18,47050.00%
AMD220121P000700002022-01-19 1:47PM EST70.000.010.000.000.00-1034,42250.00%
AMD220121P000725002022-01-10 10:50AM EST72.500.010.000.000.00-111,14950.00%
AMD220121P000750002022-01-20 3:48PM EST75.000.010.000.000.00-230,89850.00%
AMD220121P000775002022-01-20 1:07PM EST77.500.010.000.000.00-512,47550.00%
AMD220121P000800002022-01-19 2:09PM EST80.000.010.000.000.00-127,49250.00%
AMD220121P000825002022-01-18 3:24PM EST82.500.010.000.000.00-210,36550.00%
AMD220121P000850002022-01-19 2:13PM EST85.000.010.000.000.00-1121,10250.00%
AMD220121P000875002022-01-20 10:13AM EST87.500.010.000.000.00-155,86850.00%
AMD220121P000900002022-01-19 12:02PM EST90.000.010.000.000.00-817,53050.00%
AMD220121P000925002022-01-20 3:28PM EST92.500.010.000.000.00-255,33150.00%
AMD220121P000950002022-01-20 11:30AM EST95.000.010.000.000.00-512,58050.00%
AMD220121P000975002022-01-20 2:17PM EST97.500.010.000.000.00-211,28250.00%
AMD220121P001000002022-01-20 3:59PM EST100.000.020.000.000.00-20720,53950.00%
AMD220121P001050002022-01-20 3:54PM EST105.000.030.000.000.00-12511,20950.00%
AMD220121P001100002022-01-20 3:56PM EST110.000.050.000.000.00-1,10617,18550.00%
AMD220121P001150002022-01-20 3:59PM EST115.000.230.000.000.00-2,55416,41225.00%
AMD220121P001200002022-01-20 3:59PM EST120.001.080.000.000.00-24,96017,0116.25%
AMD220121P001210002022-01-20 3:59PM EST121.001.430.000.000.00-3,1211,7973.13%
AMD220121P001220002022-01-20 3:59PM EST122.001.870.000.000.00-5,3741,9860.00%
AMD220121P001230002022-01-20 3:59PM EST123.002.420.000.000.00-10,5663,3320.00%
AMD220121P001240002022-01-20 3:57PM EST124.003.000.000.000.00-14,3733,0600.00%
AMD220121P001250002022-01-20 3:59PM EST125.003.710.000.000.00-62,14716,6310.00%
AMD220121P001260002022-01-20 3:59PM EST126.004.570.000.000.00-17,5214,2890.00%
AMD220121P001270002022-01-20 3:59PM EST127.005.430.000.000.00-15,4104,5150.00%
AMD220121P001280002022-01-20 3:59PM EST128.006.200.000.000.00-7,6633,9410.00%
AMD220121P001290002022-01-20 3:57PM EST129.007.250.000.000.00-2,1322,1050.00%
AMD220121P001300002022-01-20 3:59PM EST130.008.100.000.000.00-8,31315,6670.00%
AMD220121P001310002022-01-20 3:44PM EST131.009.140.000.000.00-7402,9790.00%
AMD220121P001320002022-01-20 3:59PM EST132.0010.200.000.000.00-1,6392,0930.00%
AMD220121P001330002022-01-20 3:53PM EST133.0011.350.000.000.00-1,1973,4290.00%
AMD220121P001340002022-01-20 3:55PM EST134.0012.350.000.000.00-6852,9060.00%
AMD220121P001350002022-01-20 3:58PM EST135.0012.890.000.000.00-3,50212,2150.00%
AMD220121P001360002022-01-20 3:57PM EST136.0013.870.000.000.00-6792,3580.00%
AMD220121P001370002022-01-20 3:59PM EST137.0015.100.000.000.00-1,4494,3300.00%
AMD220121P001380002022-01-20 3:54PM EST138.0016.400.000.000.00-5623,2370.00%
AMD220121P001390002022-01-20 3:59PM EST139.0017.100.000.000.00-6866,2130.00%
AMD220121P001400002022-01-20 3:55PM EST140.0018.100.000.000.00-3,34944,2540.00%
AMD220121P001410002022-01-20 3:46PM EST141.0018.550.000.000.00-4624,4610.00%
AMD220121P001420002022-01-20 3:57PM EST142.0020.250.000.000.00-1235,1770.00%
AMD220121P001430002022-01-20 3:50PM EST143.0020.750.000.000.00-1894,6380.00%
AMD220121P001440002022-01-20 3:43PM EST144.0021.430.000.000.00-1122,3860.00%
AMD220121P001450002022-01-20 3:59PM EST145.0023.150.000.000.00-92927,8560.00%
AMD220121P001460002022-01-20 3:35PM EST146.0023.750.000.000.00-2116450.00%
AMD220121P001470002022-01-20 3:56PM EST147.0025.200.000.000.00-1039610.00%
AMD220121P001480002022-01-20 3:55PM EST148.0026.500.000.000.00-1901,1910.00%
AMD220121P001490002022-01-20 3:17PM EST149.0024.850.000.000.00-501,3140.00%
AMD220121P001500002022-01-20 3:47PM EST150.0028.390.000.000.00-91415,9690.00%
AMD220121P001525002022-01-20 3:03PM EST152.5026.250.000.000.00-2575040.00%
AMD220121P001550002022-01-20 3:53PM EST155.0033.300.000.000.00-14611,4430.00%
AMD220121P001575002022-01-20 11:13AM EST157.5030.750.000.000.00-3864550.00%
AMD220121P001600002022-01-20 3:40PM EST160.0037.670.000.000.00-2477,1570.00%
AMD220121P001625002022-01-20 11:23AM EST162.5035.850.000.000.00-706500.00%
AMD220121P001650002022-01-20 3:32PM EST165.0041.620.000.000.00-111,4870.00%
AMD220121P001700002022-01-20 1:37PM EST170.0043.000.000.000.00-12,3810.00%
AMD220121P001750002022-01-20 2:29PM EST175.0048.200.000.000.00-102580.00%
AMD220121P001800002022-01-20 9:49AM EST180.0055.000.000.000.00-22660.00%
AMD220121P001850002022-01-11 2:26PM EST185.0047.750.000.000.00-2220.00%
AMD220121P001900002022-01-18 3:39PM EST190.0057.280.000.000.00-11540.00%
AMD220121P001950002022-01-18 3:24PM EST195.0062.400.000.000.00-200.00%
AMD220121P002000002021-12-27 3:24PM EST200.0046.200.000.000.00-1180.00%
AMD220121P002100002022-01-19 2:16PM EST210.0079.910.000.000.00-320.00%
AMD220121P002200002021-11-29 3:57PM EST220.0059.3870.6072.900.00--60.00%
AMD220121P002300002021-12-07 9:55AM EST230.0088.2092.3095.400.00-180.00%
AMD220121P002400002021-12-22 11:02AM EST240.0098.300.000.000.00-700.00%
AMD220121P003000002022-01-20 10:03AM EST300.00173.550.000.000.00-1250.00%