Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.90+1.79 (+2.71%)
At close: 04:00PM EDT
67.26 -0.64 (-0.94%)
Pre-market: 05:36AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221007C000250002022-10-04 10:44AM EDT25.0043.700.000.000.00-400.00%
AMD221007C000300002022-10-03 9:43AM EDT30.0034.250.000.000.00-300.00%
AMD221007C000350002022-10-04 2:03PM EDT35.0032.950.000.000.00-600.00%
AMD221007C000400002022-10-04 2:03PM EDT40.0027.950.000.000.00-600.00%
AMD221007C000450002022-09-27 1:46PM EDT45.0021.700.000.000.00-1800.00%
AMD221007C000475002022-09-27 1:30PM EDT47.5019.050.000.000.00--00.00%
AMD221007C000480002022-10-03 9:42AM EDT48.0016.050.000.000.00-100.00%
AMD221007C000485002022-10-03 9:49AM EDT48.5016.550.000.000.00-1100.00%
AMD221007C000490002022-10-03 9:46AM EDT49.0015.800.000.000.00-300.00%
AMD221007C000495002022-09-29 10:30AM EDT49.5015.300.000.000.00--00.00%
AMD221007C000500002022-10-04 12:43PM EDT50.0018.220.000.000.00-1600.00%
AMD221007C000510002022-10-04 12:48PM EDT51.0017.000.000.000.00-200.00%
AMD221007C000520002022-10-04 11:47AM EDT52.0016.460.000.000.00-100.00%
AMD221007C000530002022-10-03 12:21PM EDT53.0012.770.000.000.00-600.00%
AMD221007C000540002022-10-03 2:56PM EDT54.0012.550.000.000.00-200.00%
AMD221007C000550002022-10-04 11:24AM EDT55.0013.680.000.000.00-1100.00%
AMD221007C000560002022-10-03 3:54PM EDT56.0010.300.000.000.00-3300.00%
AMD221007C000570002022-10-04 9:49AM EDT57.0011.430.000.000.00-100.00%
AMD221007C000580002022-10-04 2:03PM EDT58.0010.000.000.000.00-800.00%
AMD221007C000590002022-10-04 3:23PM EDT59.008.800.000.000.00-1000.00%
AMD221007C000600002022-10-04 3:35PM EDT60.007.920.000.000.00-9100.00%
AMD221007C000610002022-10-04 1:58PM EDT61.007.160.000.000.00-2900.00%
AMD221007C000620002022-10-04 3:24PM EDT62.006.000.000.000.00-2700.00%
AMD221007C000625002022-10-04 2:38PM EDT62.505.630.000.000.00-2000.00%
AMD221007C000630002022-10-04 2:52PM EDT63.005.350.000.000.00-33200.00%
AMD221007C000640002022-10-04 3:58PM EDT64.004.180.000.000.00-28100.00%
AMD221007C000650002022-10-04 3:59PM EDT65.003.350.000.000.00-1,77000.00%
AMD221007C000660002022-10-04 3:59PM EDT66.002.660.000.000.00-2,14700.00%
AMD221007C000670002022-10-04 3:59PM EDT67.001.950.000.000.00-3,87200.00%
AMD221007C000680002022-10-04 3:59PM EDT68.001.440.000.000.00-18,30000.78%
AMD221007C000690002022-10-04 3:59PM EDT69.000.970.000.000.00-25,49006.25%
AMD221007C000700002022-10-04 3:59PM EDT70.000.620.000.000.00-55,225012.50%
AMD221007C000710002022-10-04 3:59PM EDT71.000.390.000.000.00-10,637012.50%
AMD221007C000720002022-10-04 3:59PM EDT72.000.220.000.000.00-7,599012.50%
AMD221007C000730002022-10-04 3:59PM EDT73.000.140.000.000.00-9,659025.00%
AMD221007C000740002022-10-04 3:59PM EDT74.000.090.000.000.00-2,092025.00%
AMD221007C000750002022-10-04 3:59PM EDT75.000.050.000.000.00-2,983025.00%
AMD221007C000760002022-10-04 3:59PM EDT76.000.040.000.000.00-475025.00%
AMD221007C000770002022-10-04 3:57PM EDT77.000.040.000.000.00-467025.00%
AMD221007C000780002022-10-04 3:44PM EDT78.000.030.000.000.00-864025.00%
AMD221007C000790002022-10-04 3:07PM EDT79.000.030.000.000.00-249050.00%
AMD221007C000800002022-10-04 3:49PM EDT80.000.010.000.000.00-3,192050.00%
AMD221007C000810002022-10-04 3:50PM EDT81.000.010.000.000.00-358050.00%
AMD221007C000820002022-10-04 3:31PM EDT82.000.020.000.000.00-27050.00%
AMD221007C000830002022-10-04 3:51PM EDT83.000.010.000.000.00-152050.00%
AMD221007C000840002022-10-04 3:21PM EDT84.000.010.000.000.00-2,289050.00%
AMD221007C000850002022-10-04 2:15PM EDT85.000.010.000.000.00-7050.00%
AMD221007C000860002022-10-04 11:52AM EDT86.000.010.000.000.00-18050.00%
AMD221007C000870002022-10-04 12:03PM EDT87.000.010.000.000.00-39050.00%
AMD221007C000880002022-10-03 12:35PM EDT88.000.010.000.000.00-379050.00%
AMD221007C000890002022-10-04 11:22AM EDT89.000.010.000.000.00-1050.00%
AMD221007C000900002022-10-04 3:10PM EDT90.000.010.000.000.00-25050.00%
AMD221007C000910002022-10-03 1:15PM EDT91.000.010.000.000.00-22050.00%
AMD221007C000920002022-10-03 10:06AM EDT92.000.010.000.000.00-19050.00%
AMD221007C000930002022-10-03 9:38AM EDT93.000.010.000.000.00-51050.00%
AMD221007C000940002022-10-04 2:21PM EDT94.000.010.000.000.00-11050.00%
AMD221007C000950002022-10-04 3:12PM EDT95.000.010.000.000.00-1050.00%
AMD221007C000960002022-10-04 10:46AM EDT96.000.010.000.000.00-7050.00%
AMD221007C000970002022-10-03 1:16PM EDT97.000.010.000.000.00-15050.00%
AMD221007C000980002022-09-30 3:45PM EDT98.000.010.000.000.00-31050.00%
AMD221007C000990002022-10-04 9:30AM EDT99.000.010.000.000.00-1050.00%
AMD221007C001000002022-10-03 12:39PM EDT100.000.010.000.000.00-6050.00%
AMD221007C001010002022-10-03 9:50AM EDT101.000.010.000.000.00-8050.00%
AMD221007C001020002022-10-04 3:24PM EDT102.000.010.000.000.00-100050.00%
AMD221007C001030002022-09-27 12:20PM EDT103.000.010.000.000.00-176050.00%
AMD221007C001040002022-09-30 9:40AM EDT104.000.010.000.000.00-20050.00%
AMD221007C001050002022-10-03 10:16AM EDT105.000.010.000.000.00-5050.00%
AMD221007C001060002022-09-30 9:40AM EDT106.000.010.000.000.00-80050.00%
AMD221007C001070002022-09-29 9:31AM EDT107.000.020.000.000.00-1050.00%
AMD221007C001100002022-10-03 10:11AM EDT110.000.010.000.000.00-1050.00%
AMD221007C001150002022-09-29 11:24AM EDT115.000.010.000.000.00-30050.00%
AMD221007C001200002022-09-30 2:30PM EDT120.000.010.000.000.00-2050.00%
AMD221007C001250002022-09-23 10:47AM EDT125.000.020.000.000.00-96050.00%
AMD221007C001300002022-09-22 11:21AM EDT130.000.010.000.000.00-169050.00%
AMD221007C001350002022-09-23 3:59PM EDT135.000.010.000.000.00-44050.00%
AMD221007C001400002022-09-23 2:55PM EDT140.000.010.000.000.00-736050.00%
AMD221007C001450002022-09-23 10:26AM EDT145.000.010.000.000.00-652050.00%
AMD221007C001500002022-09-07 9:38AM EDT150.000.020.000.000.00--050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD221007P000300002022-10-03 9:42AM EDT30.000.010.000.000.00-1050.00%
AMD221007P000350002022-09-28 9:30AM EDT35.000.010.000.000.00--050.00%
AMD221007P000400002022-09-30 2:48PM EDT40.000.010.000.000.00-435050.00%
AMD221007P000450002022-10-03 1:05PM EDT45.000.010.000.000.00-64050.00%
AMD221007P000470002022-10-03 9:30AM EDT47.000.020.000.000.00-2050.00%
AMD221007P000475002022-10-04 3:51PM EDT47.500.010.000.000.00-43050.00%
AMD221007P000480002022-10-04 3:50PM EDT48.000.010.000.000.00-42050.00%
AMD221007P000485002022-10-04 3:52PM EDT48.500.010.000.000.00-25050.00%
AMD221007P000490002022-10-04 11:13AM EDT49.000.010.000.000.00-4050.00%
AMD221007P000495002022-10-04 3:45PM EDT49.500.010.000.000.00-25050.00%
AMD221007P000500002022-10-04 3:45PM EDT50.000.010.000.000.00-190050.00%
AMD221007P000510002022-10-04 3:34PM EDT51.000.010.000.000.00-693050.00%
AMD221007P000520002022-10-04 3:30PM EDT52.000.010.000.000.00-115050.00%
AMD221007P000530002022-10-04 2:17PM EDT53.000.020.000.000.00-107050.00%
AMD221007P000540002022-10-04 3:58PM EDT54.000.020.000.000.00-819050.00%
AMD221007P000550002022-10-04 3:43PM EDT55.000.020.000.000.00-1,091050.00%
AMD221007P000560002022-10-04 3:52PM EDT56.000.030.000.000.00-79050.00%
AMD221007P000570002022-10-04 3:59PM EDT57.000.030.000.000.00-319050.00%
AMD221007P000580002022-10-04 3:55PM EDT58.000.030.000.000.00-837050.00%
AMD221007P000590002022-10-04 3:49PM EDT59.000.050.000.000.00-571050.00%
AMD221007P000600002022-10-04 3:59PM EDT60.000.060.000.000.00-3,309025.00%
AMD221007P000610002022-10-04 3:48PM EDT61.000.100.000.000.00-641025.00%
AMD221007P000620002022-10-04 3:58PM EDT62.000.140.000.000.00-1,643025.00%
AMD221007P000625002022-10-04 3:59PM EDT62.500.160.000.000.00-819025.00%
AMD221007P000630002022-10-04 3:59PM EDT63.000.200.000.000.00-2,649025.00%
AMD221007P000640002022-10-04 3:59PM EDT64.000.330.000.000.00-3,310012.50%
AMD221007P000650002022-10-04 3:59PM EDT65.000.490.000.000.00-10,821012.50%
AMD221007P000660002022-10-04 3:59PM EDT66.000.720.000.000.00-6,38206.25%
AMD221007P000670002022-10-04 3:59PM EDT67.001.050.000.000.00-11,22903.13%
AMD221007P000680002022-10-04 3:59PM EDT68.001.490.000.000.00-18,09500.00%
AMD221007P000690002022-10-04 3:59PM EDT69.002.060.000.000.00-5,71400.00%
AMD221007P000700002022-10-04 3:59PM EDT70.002.700.000.000.00-1,36500.00%
AMD221007P000710002022-10-04 3:44PM EDT71.003.480.000.000.00-57900.00%
AMD221007P000720002022-10-04 3:49PM EDT72.004.450.000.000.00-32400.00%
AMD221007P000730002022-10-04 3:30PM EDT73.005.250.000.000.00-8500.00%
AMD221007P000740002022-10-04 3:30PM EDT74.006.200.000.000.00-2600.00%
AMD221007P000750002022-10-04 3:38PM EDT75.007.110.000.000.00-4400.00%
AMD221007P000760002022-10-04 1:48PM EDT76.008.200.000.000.00-1900.00%
AMD221007P000770002022-10-04 3:34PM EDT77.009.150.000.000.00-22500.00%
AMD221007P000780002022-10-04 3:34PM EDT78.0010.150.000.000.00-2700.00%
AMD221007P000790002022-10-04 10:38AM EDT79.0010.300.000.000.00-5100.00%
AMD221007P000800002022-10-04 3:03PM EDT80.0011.850.000.000.00-5500.00%
AMD221007P000810002022-10-04 11:25AM EDT81.0012.370.000.000.00-500.00%
AMD221007P000820002022-10-04 3:54PM EDT82.0014.100.000.000.00-800.00%
AMD221007P000830002022-10-04 12:21PM EDT83.0014.780.000.000.00-400.00%
AMD221007P000840002022-10-04 12:47PM EDT84.0016.000.000.000.00-100.00%
AMD221007P000850002022-10-03 11:45AM EDT85.0019.400.000.000.00-700.00%
AMD221007P000860002022-09-29 3:36PM EDT86.0022.150.000.000.00-600.00%
AMD221007P000870002022-09-28 3:07PM EDT87.0018.700.000.000.00-10300.00%
AMD221007P000880002022-10-04 2:28PM EDT88.0020.150.000.000.00-1400.00%
AMD221007P000890002022-10-04 2:28PM EDT89.0021.150.000.000.00-400.00%
AMD221007P000900002022-10-03 3:54PM EDT90.0023.800.000.000.00-7300.00%
AMD221007P000910002022-09-29 9:30AM EDT91.0023.850.000.000.00-100.00%
AMD221007P000920002022-09-27 10:04AM EDT92.0024.040.000.000.00-100.00%
AMD221007P000930002022-09-28 11:40AM EDT93.0024.990.000.000.00-1000.00%
AMD221007P000940002022-09-27 10:02AM EDT94.0025.850.000.000.00-100.00%
AMD221007P000950002022-09-30 2:34PM EDT95.0030.650.000.000.00-200.00%
AMD221007P000960002022-10-03 1:23PM EDT96.0030.000.000.000.00-200.00%
AMD221007P000970002022-09-22 3:07PM EDT97.0027.250.000.000.00-200.00%
AMD221007P000980002022-09-26 12:22PM EDT98.0031.150.000.000.00-100.00%
AMD221007P000990002022-09-19 11:06AM EDT99.0022.250.000.000.00-100.00%
AMD221007P001000002022-09-29 10:03AM EDT100.0035.000.000.000.00-1000.00%
AMD221007P001010002022-09-15 2:31PM EDT101.0023.800.000.000.00-600.00%
AMD221007P001020002022-10-03 1:23PM EDT102.0036.000.000.000.00-600.00%
AMD221007P001030002022-09-30 9:56AM EDT103.0038.600.000.000.00-900.00%
AMD221007P001040002022-09-29 3:50PM EDT104.0039.700.000.000.00-1700.00%
AMD221007P001050002022-09-29 3:50PM EDT105.0040.700.000.000.00-1600.00%
AMD221007P001060002022-09-27 10:40AM EDT106.0038.050.000.000.00-100.00%
AMD221007P001070002022-09-29 3:50PM EDT107.0042.700.000.000.00-1800.00%
AMD221007P001100002022-10-03 9:52AM EDT110.0044.750.000.000.00-200.00%
AMD221007P001150002022-09-28 9:43AM EDT115.0047.250.000.000.00-1300.00%
AMD221007P001200002022-09-29 1:02PM EDT120.0056.200.000.000.00-200.00%
AMD221007P001250002022-09-21 3:31PM EDT125.0049.800.000.000.00-200.00%
AMD221007P001400002022-09-29 1:53PM EDT140.0076.250.000.000.00--00.00%
AMD221007P001450002022-09-29 3:25PM EDT145.0081.550.000.000.00--00.00%
AMD221007P001500002022-09-29 3:25PM EDT150.0086.550.000.000.00--00.00%
AMD221007P001550002022-10-03 9:46AM EDT155.0090.150.000.000.00-200.00%