Advertisement
Advertisement
U.S. markets open in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.20-0.81 (-0.80%)
At close: 04:00PM EDT
99.11 -1.09 (-1.09%)
Pre-Market: 07:36AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD220819C000250002022-08-15 3:38PM EDT25.0076.100.000.000.00-11120.00%
AMD220819C000300002022-08-10 12:18PM EDT30.0068.350.000.000.00-18340.00%
AMD220819C000350002022-08-12 10:14AM EDT35.0065.350.000.000.00-21280.00%
AMD220819C000400002022-08-03 3:56PM EDT40.0058.300.000.000.00-1770.00%
AMD220819C000450002022-08-15 3:38PM EDT45.0056.150.000.000.00-1360.00%
AMD220819C000500002022-08-15 3:48PM EDT50.0051.300.000.000.00-22550.00%
AMD220819C000550002022-08-15 10:54AM EDT55.0045.270.000.000.00-12550.00%
AMD220819C000600002022-08-16 11:54AM EDT60.0040.000.000.000.00-42210.00%
AMD220819C000650002022-08-16 10:44AM EDT65.0034.100.000.000.00-13440.00%
AMD220819C000680002022-08-10 12:03PM EDT68.0030.650.000.000.00-3120.00%
AMD220819C000690002022-08-16 10:10AM EDT69.0030.550.000.000.00-6120.00%
AMD220819C000700002022-08-16 11:18AM EDT70.0029.600.000.000.00-158310.00%
AMD220819C000710002022-08-15 9:46AM EDT71.0030.300.000.000.00-6270.00%
AMD220819C000720002022-08-15 3:40PM EDT72.0029.050.000.000.00-1100.00%
AMD220819C000730002022-08-15 3:36PM EDT73.0028.200.000.000.00-10310.00%
AMD220819C000740002022-08-15 12:49PM EDT74.0026.900.000.000.00-1310.00%
AMD220819C000750002022-08-16 2:47PM EDT75.0024.620.000.000.00-6213,9340.00%
AMD220819C000760002022-08-16 10:40AM EDT76.0022.800.000.000.00-27920.00%
AMD220819C000770002022-08-12 3:15PM EDT77.0023.840.000.000.00-171070.00%
AMD220819C000780002022-08-16 2:09PM EDT78.0022.820.000.000.00-91150.00%
AMD220819C000790002022-08-15 10:52AM EDT79.0021.200.000.000.00-21320.00%
AMD220819C000800002022-08-16 3:14PM EDT80.0019.850.000.000.00-3911,6610.00%
AMD220819C000810002022-08-16 1:43PM EDT81.0019.750.000.000.00-51120.00%
AMD220819C000820002022-08-16 3:26PM EDT82.0018.000.000.000.00-23900.00%
AMD220819C000830002022-08-16 10:45AM EDT83.0016.090.000.000.00-46,3560.00%
AMD220819C000840002022-08-16 11:57AM EDT84.0016.130.000.000.00-743700.00%
AMD220819C000850002022-08-16 3:55PM EDT85.0015.240.000.000.00-21723,8260.00%
AMD220819C000860002022-08-16 3:38PM EDT86.0014.300.000.000.00-147100.00%
AMD220819C000870002022-08-16 3:50PM EDT87.0013.560.000.000.00-84460.00%
AMD220819C000880002022-08-16 3:43PM EDT88.0012.230.000.000.00-39090.00%
AMD220819C000890002022-08-16 2:24PM EDT89.0011.950.000.000.00-587020.00%
AMD220819C000900002022-08-16 3:57PM EDT90.0010.290.000.000.00-43912,1160.00%
AMD220819C000910002022-08-16 3:31PM EDT91.009.400.000.000.00-661,2630.00%
AMD220819C000920002022-08-16 3:55PM EDT92.008.370.000.000.00-741,1760.00%
AMD220819C000930002022-08-16 3:38PM EDT93.007.350.000.000.00-1497540.00%
AMD220819C000940002022-08-16 2:40PM EDT94.006.300.000.000.00-1485970.00%
AMD220819C000950002022-08-16 3:59PM EDT95.005.500.000.000.00-73012,7240.00%
AMD220819C000960002022-08-16 3:50PM EDT96.004.900.000.000.00-1911,4290.00%
AMD220819C000970002022-08-16 3:55PM EDT97.003.800.000.000.00-2,7802,0970.00%
AMD220819C000980002022-08-16 3:57PM EDT98.003.010.000.000.00-3,4343,9480.00%
AMD220819C000990002022-08-16 3:59PM EDT99.002.370.000.000.00-6,7017,3850.00%
AMD220819C001000002022-08-16 3:59PM EDT100.001.790.000.000.00-32,35522,5370.00%
AMD220819C001010002022-08-16 3:59PM EDT101.001.290.000.000.00-18,8097,5023.13%
AMD220819C001020002022-08-16 3:59PM EDT102.000.930.000.000.00-20,8888,0266.25%
AMD220819C001030002022-08-16 3:59PM EDT103.000.630.000.000.00-7,5285,3496.25%
AMD220819C001040002022-08-16 3:59PM EDT104.000.420.000.000.00-5,0264,77912.50%
AMD220819C001050002022-08-16 3:59PM EDT105.000.280.000.000.00-17,55525,96012.50%
AMD220819C001060002022-08-16 3:59PM EDT106.000.180.000.000.00-2,0934,41612.50%
AMD220819C001070002022-08-16 3:57PM EDT107.000.130.000.000.00-2,5586,50012.50%
AMD220819C001080002022-08-16 3:59PM EDT108.000.080.000.000.00-1,5493,73925.00%
AMD220819C001090002022-08-16 3:58PM EDT109.000.060.000.000.00-1,1652,65425.00%
AMD220819C001100002022-08-16 3:59PM EDT110.000.040.000.000.00-6,79420,29025.00%
AMD220819C001110002022-08-16 2:43PM EDT111.000.030.000.000.00-3341,93925.00%
AMD220819C001120002022-08-16 2:37PM EDT112.000.020.000.000.00-1851,62925.00%
AMD220819C001130002022-08-16 3:34PM EDT113.000.020.000.000.00-8768625.00%
AMD220819C001140002022-08-16 2:34PM EDT114.000.020.000.000.00-3776025.00%
AMD220819C001150002022-08-16 3:54PM EDT115.000.010.000.000.00-27810,39525.00%
AMD220819C001160002022-08-16 1:28PM EDT116.000.010.000.000.00-13046450.00%
AMD220819C001170002022-08-16 9:40AM EDT117.000.010.000.000.00-741650.00%
AMD220819C001180002022-08-16 3:54PM EDT118.000.010.000.000.00-63,08950.00%
AMD220819C001190002022-08-15 3:53PM EDT119.000.010.000.000.00-455250.00%
AMD220819C001200002022-08-16 3:56PM EDT120.000.010.000.000.00-37912,31750.00%
AMD220819C001250002022-08-16 2:32PM EDT125.000.010.000.000.00-3844,00750.00%
AMD220819C001300002022-08-16 2:12PM EDT130.000.010.000.000.00-1476,52850.00%
AMD220819C001350002022-08-16 9:51AM EDT135.000.010.000.000.00-23,20450.00%
AMD220819C001400002022-08-16 3:38PM EDT140.000.010.000.000.00-12,05750.00%
AMD220819C001450002022-08-15 12:48PM EDT145.000.010.000.000.00-299450.00%
AMD220819C001500002022-08-15 3:39PM EDT150.000.010.000.000.00-503,73750.00%
AMD220819C001550002022-08-10 3:14PM EDT155.000.010.000.000.00-9091250.00%
AMD220819C001600002022-08-05 11:08AM EDT160.000.010.000.000.00-2172,53250.00%
AMD220819C001650002022-08-08 2:47PM EDT165.000.010.000.000.00-241,09650.00%
AMD220819C001700002022-08-04 1:50PM EDT170.000.010.000.000.00-161,64150.00%
AMD220819C001750002022-08-04 1:32PM EDT175.000.010.000.000.00-751050.00%
AMD220819C001800002022-08-04 12:15PM EDT180.000.010.000.000.00-156150.00%
AMD220819C001850002022-08-09 9:30AM EDT185.000.010.000.000.00-140950.00%
AMD220819C001900002022-08-02 3:48PM EDT190.000.020.000.000.00-10943450.00%
AMD220819C001950002022-08-08 1:32PM EDT195.000.010.000.000.00-3533250.00%
AMD220819C002000002022-08-16 9:43AM EDT200.000.010.000.000.00-281550.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD220819P000250002022-08-02 11:03AM EDT25.000.020.000.000.00-11,02150.00%
AMD220819P000300002022-07-20 2:58PM EDT30.000.010.000.000.00-131850.00%
AMD220819P000350002022-08-03 1:06PM EDT35.000.010.000.000.00-11,49750.00%
AMD220819P000400002022-08-10 1:34PM EDT40.000.010.000.000.00-167950.00%
AMD220819P000450002022-08-12 3:49PM EDT45.000.010.000.000.00-21,18050.00%
AMD220819P000500002022-08-12 9:37AM EDT50.000.010.000.000.00-32,75250.00%
AMD220819P000550002022-08-12 3:54PM EDT55.000.010.000.000.00-32,92750.00%
AMD220819P000600002022-08-12 3:11PM EDT60.000.010.000.000.00-64,80650.00%
AMD220819P000650002022-08-16 11:15AM EDT65.000.010.000.000.00-48,65450.00%
AMD220819P000680002022-08-12 9:43AM EDT68.000.010.000.000.00-4057350.00%
AMD220819P000690002022-08-16 11:42AM EDT69.000.010.000.000.00-71,47450.00%
AMD220819P000700002022-08-16 9:47AM EDT70.000.010.000.000.00-314,56650.00%
AMD220819P000710002022-08-12 10:47AM EDT71.000.010.000.000.00-201,41650.00%
AMD220819P000720002022-08-12 3:49PM EDT72.000.010.000.000.00-801,35150.00%
AMD220819P000730002022-08-16 11:38AM EDT73.000.010.000.000.00-41,35950.00%
AMD220819P000740002022-08-16 12:46PM EDT74.000.010.000.000.00-11,13850.00%
AMD220819P000750002022-08-16 11:52AM EDT75.000.010.000.000.00-2635,44850.00%
AMD220819P000760002022-08-15 11:16AM EDT76.000.010.000.000.00-2071,19450.00%
AMD220819P000770002022-08-16 9:37AM EDT77.000.010.000.000.00-180450.00%
AMD220819P000780002022-08-16 12:17PM EDT78.000.010.000.000.00-61,53350.00%
AMD220819P000790002022-08-16 1:59PM EDT79.000.010.000.000.00-577950.00%
AMD220819P000800002022-08-16 3:45PM EDT80.000.010.000.000.00-55517,53450.00%
AMD220819P000810002022-08-16 3:57PM EDT81.000.010.000.000.00-881,19350.00%
AMD220819P000820002022-08-16 12:49PM EDT82.000.010.000.000.00-334,81850.00%
AMD220819P000830002022-08-16 3:57PM EDT83.000.010.000.000.00-168,20350.00%
AMD220819P000840002022-08-16 3:52PM EDT84.000.010.000.000.00-791,40550.00%
AMD220819P000850002022-08-16 3:47PM EDT85.000.010.000.000.00-40924,72350.00%
AMD220819P000860002022-08-16 3:56PM EDT86.000.010.000.000.00-3803,37050.00%
AMD220819P000870002022-08-16 2:48PM EDT87.000.020.000.000.00-991,62025.00%
AMD220819P000880002022-08-16 3:14PM EDT88.000.030.000.000.00-3105,39425.00%
AMD220819P000890002022-08-16 3:15PM EDT89.000.050.000.000.00-6431,91825.00%
AMD220819P000900002022-08-16 3:59PM EDT90.000.050.000.000.00-1,69112,48925.00%
AMD220819P000910002022-08-16 3:57PM EDT91.000.060.000.000.00-7942,68925.00%
AMD220819P000920002022-08-16 3:32PM EDT92.000.070.000.000.00-1,0034,59125.00%
AMD220819P000930002022-08-16 3:59PM EDT93.000.110.000.000.00-1,4583,21925.00%
AMD220819P000940002022-08-16 3:59PM EDT94.000.170.000.000.00-1,6983,45212.50%
AMD220819P000950002022-08-16 3:59PM EDT95.000.250.000.000.00-9,06218,45012.50%
AMD220819P000960002022-08-16 3:59PM EDT96.000.360.000.000.00-3,2475,17512.50%
AMD220819P000970002022-08-16 3:59PM EDT97.000.540.000.000.00-11,5115,48312.50%
AMD220819P000980002022-08-16 3:59PM EDT98.000.800.000.000.00-15,1696,8346.25%
AMD220819P000990002022-08-16 3:59PM EDT99.001.120.000.000.00-19,7998,3423.13%
AMD220819P001000002022-08-16 3:59PM EDT100.001.550.000.000.00-20,30712,6160.78%
AMD220819P001010002022-08-16 3:59PM EDT101.002.060.000.000.00-2,7322,3140.00%
AMD220819P001020002022-08-16 3:55PM EDT102.002.710.000.000.00-8371,3310.00%
AMD220819P001030002022-08-16 3:46PM EDT103.003.300.000.000.00-2371,8410.00%
AMD220819P001040002022-08-16 2:42PM EDT104.004.320.000.000.00-3188330.00%
AMD220819P001050002022-08-16 3:47PM EDT105.004.800.000.000.00-2922,8340.00%
AMD220819P001060002022-08-16 2:31PM EDT106.005.550.000.000.00-491340.00%
AMD220819P001070002022-08-16 11:30AM EDT107.007.500.000.000.00-1890.00%
AMD220819P001080002022-08-16 2:06PM EDT108.007.300.000.000.00-31500.00%
AMD220819P001090002022-08-16 3:01PM EDT109.009.050.000.000.00-23700.00%
AMD220819P001100002022-08-16 3:13PM EDT110.0010.290.000.000.00-1042,1720.00%
AMD220819P001110002022-08-16 12:07PM EDT111.0010.750.000.000.00-34330.00%
AMD220819P001120002022-08-16 12:50PM EDT112.0012.350.000.000.00-14180.00%
AMD220819P001130002022-08-16 11:01AM EDT113.0014.000.000.000.00-46720.00%
AMD220819P001140002022-08-16 10:56AM EDT114.0014.800.000.000.00-20350.00%
AMD220819P001150002022-08-16 3:07PM EDT115.0015.200.000.000.00-121560.00%
AMD220819P001160002022-08-15 1:55PM EDT116.0015.250.000.000.00-22160.00%
AMD220819P001170002022-08-16 3:03PM EDT117.0017.250.000.000.00-13320.00%
AMD220819P001180002022-08-16 10:00AM EDT118.0018.600.000.000.00-440.00%
AMD220819P001190002022-08-16 10:33AM EDT119.0020.500.000.000.00-880.00%
AMD220819P001200002022-08-16 10:33AM EDT120.0021.500.000.000.00-17130.00%
AMD220819P001250002022-08-16 3:29PM EDT125.0024.750.000.000.00-3110.00%
AMD220819P001300002022-08-15 11:10AM EDT130.0030.050.000.000.00-91590.00%
AMD220819P001350002022-08-09 10:56AM EDT135.0038.650.000.000.00-100.00%
AMD220819P001400002022-08-12 10:46AM EDT140.0039.700.000.000.00-210.00%
AMD220819P001450002022-08-16 10:07AM EDT145.0045.800.000.000.00-400.00%
AMD220819P001500002022-08-08 11:11AM EDT150.0050.200.000.000.00-200.00%
AMD220819P001550002022-08-16 10:59AM EDT155.0055.900.000.000.00-110.00%
AMD220819P001600002022-08-03 9:33AM EDT160.0064.000.000.000.00-100.00%
AMD220819P001650002022-08-02 9:41AM EDT165.0068.350.000.000.00-100.00%
AMD220819P001700002022-08-11 2:58PM EDT170.0071.400.000.000.00-400.00%
AMD220819P001750002022-08-15 10:23AM EDT175.0074.750.000.000.00-340.00%
AMD220819P001800002022-08-11 2:58PM EDT180.0081.400.000.000.00-2100.00%
AMD220819P001850002022-08-10 1:46PM EDT185.0086.600.000.000.00-2000.00%
AMD220819P001900002022-08-16 3:50PM EDT190.0089.450.000.000.00-770.00%
AMD220819P001950002022-08-15 9:54AM EDT195.0093.550.000.000.00-210.00%
AMD220819P002000002022-08-16 11:01AM EDT200.00100.850.000.000.00-1110.00%
Advertisement
Advertisement