Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.09-2.22 (-2.51%)
At close: 04:00PM EST
85.98 -0.11 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230210C000250002023-01-23 9:57AM EST25.0049.4560.8561.650.00-15421.09%
AMD230210C000400002023-02-03 9:58AM EST40.0047.4545.8547.05+2.85+6.39%21308.98%
AMD230210C000450002023-01-20 11:22AM EST45.0023.6840.9041.850.00-22255.47%
AMD230210C000500002023-02-03 12:41PM EST50.0038.0035.9036.50+13.50+55.10%918187.11%
AMD230210C000510002023-01-27 10:46AM EST51.0024.4534.8035.500.00-17166.41%
AMD230210C000520002023-01-25 10:01AM EST52.0020.7633.8034.500.00-12160.94%
AMD230210C000530002023-01-10 3:57PM EST53.0015.6032.8534.200.00-37215.23%
AMD230210C000550002023-02-01 3:51PM EST55.0029.5030.8531.500.00-2239151.56%
AMD230210C000560002023-01-23 9:47AM EST56.0018.0129.7031.000.00-414175.78%
AMD230210C000570002023-02-01 10:26AM EST57.0023.5828.7529.550.00-16134.38%
AMD230210C000580002023-02-02 2:25PM EST58.0029.9427.8528.850.00-310163.28%
AMD230210C000590002023-01-30 12:23PM EST59.0014.8626.9527.500.00-171140.23%
AMD230210C000600002023-02-03 2:48PM EST60.0026.5526.0026.70+5.33+25.12%13160151.37%
AMD230210C000610002023-02-03 2:21PM EST61.0025.3724.9526.05-1.00-3.79%3160159.77%
AMD230210C000620002023-02-03 11:30AM EST62.0026.1024.0024.40+7.27+38.61%6171119.92%
AMD230210C000630002023-02-03 2:47PM EST63.0023.5523.0023.45-0.72-2.97%1884118.75%
AMD230210C000640002023-02-03 3:05PM EST64.0022.0522.0022.55-2.00-8.32%52229120.31%
AMD230210C000650002023-02-03 3:06PM EST65.0021.1521.0021.30-1.37-6.08%2835395.70%
AMD230210C000660002023-02-03 2:13PM EST66.0020.4520.0020.55-1.61-7.30%62213109.77%
AMD230210C000670002023-02-03 2:55PM EST67.0019.5119.0019.35-1.94-9.04%1418691.41%
AMD230210C000680002023-02-03 3:30PM EST68.0018.1618.0518.35-0.24-1.30%11324190.23%
AMD230210C000690002023-02-03 3:36PM EST69.0017.1517.0517.45-0.90-4.99%16652091.60%
AMD230210C000700002023-02-03 3:44PM EST70.0016.1616.0016.25-2.02-11.11%1561,06867.58%
AMD230210C000710002023-02-03 3:59PM EST71.0015.1814.8515.30-1.32-8.00%3202,09986.23%
AMD230210C000720002023-02-03 3:50PM EST72.0013.9014.0514.30-1.45-9.45%5486168.36%
AMD230210C000730002023-02-03 3:49PM EST73.0013.1113.0513.35-1.34-9.27%651,28366.80%
AMD230210C000740002023-02-03 3:39PM EST74.0012.1812.1012.50-1.39-10.24%7644871.00%
AMD230210C000750002023-02-03 3:58PM EST75.0011.2511.1011.40-2.15-16.04%4641,40562.11%
AMD230210C000760002023-02-03 3:54PM EST76.0010.3310.1510.50-2.07-16.69%1141,70762.50%
AMD230210C000770002023-02-03 3:58PM EST77.009.349.159.40-2.06-18.07%1011,10554.20%
AMD230210C000780002023-02-03 3:55PM EST78.008.108.208.45-2.40-22.86%1071,19952.25%
AMD230210C000790002023-02-03 3:49PM EST79.007.357.257.60-1.65-18.33%3211,00851.86%
AMD230210C000800002023-02-03 3:59PM EST80.006.486.406.60-2.06-24.12%7733,40353.08%
AMD230210C000810002023-02-03 3:57PM EST81.005.655.505.80-2.00-26.14%3831,64653.37%
AMD230210C000820002023-02-03 3:59PM EST82.004.804.704.85-1.82-27.49%5521,30848.15%
AMD230210C000830002023-02-03 3:59PM EST83.004.053.954.10-2.05-33.61%4581,42347.56%
AMD230210C000840002023-02-03 3:57PM EST84.003.353.303.40-1.80-34.95%9971,51246.83%
AMD230210C000850002023-02-03 3:58PM EST85.002.752.702.77-1.70-38.20%1,9133,35746.19%
AMD230210C000860002023-02-03 3:59PM EST86.002.192.182.23-1.57-41.76%2,6222,05845.95%
AMD230210C000870002023-02-03 3:59PM EST87.001.751.711.77-1.40-44.44%6,5714,00545.90%
AMD230210C000880002023-02-03 3:59PM EST88.001.361.331.36-1.24-47.69%8,2981,82045.41%
AMD230210C000890002023-02-03 3:59PM EST89.001.051.011.06-1.05-50.00%4,4442,01645.85%
AMD230210C000900002023-02-03 3:59PM EST90.000.790.760.81-0.90-53.25%17,5844,21646.14%
AMD230210C000950002023-02-03 3:59PM EST95.000.180.180.19-0.32-64.00%5,2053,30348.34%
AMD230210C001000002023-02-03 3:59PM EST100.000.060.050.06-0.10-62.50%2,8433,56953.52%
AMD230210C001050002023-02-03 3:59PM EST105.000.020.020.03-0.05-71.43%2661,01860.94%
AMD230210C001100002023-02-03 3:20PM EST110.000.010.000.03-0.03-75.00%14037768.75%
AMD230210C001150002023-02-02 3:45PM EST115.000.020.000.020.00-24667576.56%
AMD230210C001200002023-02-03 2:23PM EST120.000.010.000.01-0.01-50.00%6131881.25%
AMD230210C001250002023-02-02 12:52PM EST125.000.010.000.010.00-447590.63%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230210P000250002023-01-30 3:35PM EST25.000.010.000.090.00-3308357.81%
AMD230210P000300002023-01-20 10:16AM EST30.000.010.000.260.00-200200351.56%
AMD230210P000350002023-01-20 11:26AM EST35.000.010.001.750.00-23426.95%
AMD230210P000400002023-01-24 12:22PM EST40.000.020.000.130.00-135238.28%
AMD230210P000450002023-02-01 9:33AM EST45.000.010.000.010.00-51,814156.25%
AMD230210P000500002023-02-02 9:38AM EST50.000.010.000.010.00-11,646131.25%
AMD230210P000510002023-01-31 3:37PM EST51.000.020.000.020.00-1,0101,369135.94%
AMD230210P000520002023-02-03 2:42PM EST52.000.010.000.010.00-2683125.00%
AMD230210P000530002023-02-03 12:33PM EST53.000.020.000.02+0.01+100.00%1158126.56%
AMD230210P000540002023-02-01 11:03AM EST54.000.010.000.020.00-13233121.88%
AMD230210P000550002023-02-02 1:07PM EST55.000.010.000.010.00-3846109.38%
AMD230210P000560002023-02-02 3:17PM EST56.000.010.000.030.00-201563118.75%
AMD230210P000570002023-02-03 3:01PM EST57.000.020.000.02+0.01+100.00%2423109.38%
AMD230210P000580002023-02-03 3:16PM EST58.000.010.000.030.00-35318109.38%
AMD230210P000590002023-02-03 10:47AM EST59.000.010.000.030.00-1273104.69%
AMD230210P000600002023-02-03 2:02PM EST60.000.010.000.010.00-251,89190.63%
AMD230210P000610002023-02-03 3:49PM EST61.000.010.000.010.00-12485687.50%
AMD230210P000620002023-02-03 2:44PM EST62.000.010.000.03-0.01-50.00%478892.19%
AMD230210P000630002023-02-03 3:51PM EST63.000.020.010.020.00-4887787.50%
AMD230210P000640002023-02-03 3:45PM EST64.000.020.000.02+0.01+100.00%3851681.25%
AMD230210P000650002023-02-03 3:59PM EST65.000.010.010.020.00-1902,07479.69%
AMD230210P000660002023-02-03 2:21PM EST66.000.020.010.030.00-788478.91%
AMD230210P000670002023-02-03 2:25PM EST67.000.020.010.030.00-261,33875.00%
AMD230210P000680002023-02-03 3:44PM EST68.000.020.020.03-0.01-33.33%1071,59572.66%
AMD230210P000690002023-02-03 3:30PM EST69.000.020.010.03-0.01-33.33%6677067.19%
AMD230210P000700002023-02-03 3:52PM EST70.000.030.020.03-0.01-25.00%7363,49164.84%
AMD230210P000710002023-02-03 3:27PM EST71.000.030.020.04-0.01-25.00%1882,33362.50%
AMD230210P000720002023-02-03 3:28PM EST72.000.030.030.04-0.01-25.00%2582,83459.38%
AMD230210P000730002023-02-03 3:51PM EST73.000.050.040.050.00-8853,14057.81%
AMD230210P000740002023-02-03 3:32PM EST74.000.050.050.06-0.02-28.57%3291,66255.27%
AMD230210P000750002023-02-03 3:59PM EST75.000.060.060.07-0.02-25.00%2,0143,97652.54%
AMD230210P000760002023-02-03 3:59PM EST76.000.140.080.09+0.04+40.00%2,0083,67950.59%
AMD230210P000770002023-02-03 3:54PM EST77.000.120.110.13-0.01-7.69%2521,20050.20%
AMD230210P000780002023-02-03 3:59PM EST78.000.160.160.170.00-8352,58448.34%
AMD230210P000790002023-02-03 3:59PM EST79.000.230.220.24+0.01+4.55%70899847.36%
AMD230210P000800002023-02-03 3:59PM EST80.000.320.320.33+0.05+18.52%3,2924,31746.09%
AMD230210P000810002023-02-03 3:59PM EST81.000.460.460.48+0.06+15.00%2,3271,73746.00%
AMD230210P000820002023-02-03 3:59PM EST82.000.650.650.67+0.17+35.42%4,3282,12145.56%
AMD230210P000830002023-02-03 3:59PM EST83.000.890.880.90+0.28+45.90%3,4861,85044.82%
AMD230210P000840002023-02-03 3:59PM EST84.001.221.201.24+0.38+45.24%2,6281,45345.22%
AMD230210P000850002023-02-03 3:59PM EST85.001.601.581.60+0.53+49.53%7,9232,31444.43%
AMD230210P000860002023-02-03 3:59PM EST86.002.062.042.12+0.66+47.14%3,57993245.56%
AMD230210P000870002023-02-03 3:59PM EST87.002.582.572.64+0.82+46.59%4,3412,10345.07%
AMD230210P000880002023-02-03 3:59PM EST88.003.153.153.25+0.96+43.84%2,6812,13444.97%
AMD230210P000900002023-02-03 3:59PM EST90.004.604.604.70+1.30+39.39%73174045.61%
AMD230210P000950002023-02-03 3:48PM EST95.009.108.859.15+1.20+15.19%4612651.17%
AMD230210P001000002023-02-03 3:02PM EST100.0014.0513.6014.10+1.23+9.59%72366.80%
AMD230210P001250002023-02-03 9:50AM EST125.0037.3038.4539.20-6.90-15.61%10148.24%