Canada markets close in 2 hours 54 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.86-0.05 (-0.06%)
As of 01:06PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD230210C000250002023-02-07 1:51PM EST25.0057.9060.6560.800.00-2440.00%
AMD230210C000350002023-02-07 1:37PM EST35.0047.9550.6550.750.00-780.00%
AMD230210C000400002023-02-08 11:00AM EST40.0045.7045.6045.85+2.85+6.65%150.00%
AMD230210C000450002023-02-07 11:11AM EST45.0038.4540.5540.700.00-330.00%
AMD230210C000500002023-02-07 3:21PM EST50.0035.2535.4535.800.00-3110.00%
AMD230210C000510002023-02-07 9:47AM EST51.0032.6534.5034.800.00-280.00%
AMD230210C000520002023-02-07 2:22PM EST52.0032.3033.5033.700.00-340.00%
AMD230210C000530002023-02-07 11:00AM EST53.0030.4032.5032.800.00-1100.00%
AMD230210C000540002023-02-07 12:41PM EST54.0029.5531.5031.700.00-140.00%
AMD230210C000550002023-02-08 9:46AM EST55.0032.9030.6030.70+2.82+9.38%10330.00%
AMD230210C000560002023-02-07 1:55PM EST56.0027.2029.5529.700.00-6390.00%
AMD230210C000570002023-02-07 10:30AM EST57.0026.2028.6528.800.00-1100.00%
AMD230210C000580002023-02-07 2:00PM EST58.0025.2527.5527.750.00-1140.00%
AMD230210C000590002023-02-07 9:51AM EST59.0025.4026.6526.800.00-1720.00%
AMD230210C000600002023-02-07 2:46PM EST60.0024.7725.5525.750.00-121650.00%
AMD230210C000610002023-02-08 11:55AM EST61.0024.0224.5024.80+2.19+10.03%11610.00%
AMD230210C000620002023-02-08 12:21PM EST62.0023.7023.5523.70+0.84+3.67%101640.00%
AMD230210C000630002023-02-08 12:36PM EST63.0022.6522.6022.75+0.55+2.49%8860.00%
AMD230210C000640002023-02-08 12:21PM EST64.0021.7021.5521.75+1.50+7.43%102630.00%
AMD230210C000650002023-02-08 12:40PM EST65.0020.5520.5020.70-0.20-0.96%103530.00%
AMD230210C000660002023-02-08 12:25PM EST66.0019.7519.5519.75-0.32-1.59%92590.00%
AMD230210C000670002023-02-08 12:38PM EST67.0018.7018.6018.80+1.50+8.72%211870.00%
AMD230210C000680002023-02-08 9:56AM EST68.0019.0517.6017.85+1.50+8.55%12670.00%
AMD230210C000690002023-02-08 12:43PM EST69.0016.5016.6016.75+1.97+13.56%136270.00%
AMD230210C000700002023-02-08 12:46PM EST70.0015.5315.5015.75+0.61+4.09%731,1260.00%
AMD230210C000710002023-02-08 12:41PM EST71.0014.4514.6014.75+1.70+13.33%302,0290.00%
AMD230210C000720002023-02-08 12:42PM EST72.0013.5013.6013.75+0.48+3.69%458880.00%
AMD230210C000730002023-02-08 12:35PM EST73.0012.5112.5512.80-0.29-2.27%91,2680.00%
AMD230210C000740002023-02-08 12:47PM EST74.0011.5611.6511.85-0.49-4.07%74740.00%
AMD230210C000750002023-02-08 11:52AM EST75.0010.0610.6510.80-0.74-6.85%491,3020.00%
AMD230210C000760002023-02-08 11:16AM EST76.009.429.659.85-0.48-4.85%471,5610.00%
AMD230210C000770002023-02-08 10:32AM EST77.008.608.658.80-0.35-3.91%221,0450.00%
AMD230210C000780002023-02-08 12:30PM EST78.007.927.657.80-0.18-2.22%381,1370.00%
AMD230210C000790002023-02-08 12:22PM EST79.006.906.656.85-0.15-2.13%671,2090.00%
AMD230210C000800002023-02-08 12:12PM EST80.005.665.705.80-0.74-11.56%2673,6120.00%
AMD230210C000810002023-02-08 12:40PM EST81.004.704.804.95-0.60-11.32%1121,66642.38%
AMD230210C000820002023-02-08 12:42PM EST82.003.763.853.95-0.64-14.55%2781,51635.16%
AMD230210C000830002023-02-08 12:50PM EST83.003.143.103.20-0.31-8.99%5142,41442.58%
AMD230210C000840002023-02-08 12:47PM EST84.002.282.432.46-0.44-16.18%1,3303,77643.26%
AMD230210C000850002023-02-08 12:47PM EST85.001.701.741.76-0.35-17.07%5,1565,12941.60%
AMD230210C000860002023-02-08 12:51PM EST86.001.261.241.26-0.24-16.00%7,0946,75742.77%
AMD230210C000870002023-02-08 12:51PM EST87.000.860.870.89-0.22-20.37%11,5536,22244.34%
AMD230210C000880002023-02-08 12:50PM EST88.000.560.560.57-0.17-23.29%21,2344,52444.04%
AMD230210C000890002023-02-08 12:51PM EST89.000.380.370.38-0.13-25.49%12,3353,86445.41%
AMD230210C000900002023-02-08 12:51PM EST90.000.240.240.25-0.11-31.43%12,70910,17646.78%
AMD230210C000910002023-02-08 12:45PM EST91.000.160.150.16-0.07-30.43%1,8182,75847.85%
AMD230210C000920002023-02-08 12:47PM EST92.000.100.100.11-0.07-41.18%3,9982,74049.81%
AMD230210C000930002023-02-08 12:44PM EST93.000.080.070.08-0.04-33.33%2,5043,48851.56%
AMD230210C000940002023-02-08 12:30PM EST94.000.060.050.06-0.01-14.29%5851,63453.91%
AMD230210C000950002023-02-08 12:47PM EST95.000.040.040.05-0.02-33.33%7395,23157.03%
AMD230210C000960002023-02-08 12:34PM EST96.000.030.030.04-0.01-25.00%24842359.77%
AMD230210C000970002023-02-08 11:29AM EST97.000.020.020.03-0.01-33.33%11862560.94%
AMD230210C000980002023-02-08 12:41PM EST98.000.020.010.020.00-27633060.94%
AMD230210C000990002023-02-08 10:28AM EST99.000.020.010.020.00-13087265.63%
AMD230210C001000002023-02-08 12:48PM EST100.000.020.010.020.00-1,9153,05969.53%
AMD230210C001010002023-02-08 10:07AM EST101.000.020.000.03+0.01+100.00%1,31521073.44%
AMD230210C001020002023-02-08 9:45AM EST102.000.020.010.03+0.01+100.00%19933779.69%
AMD230210C001030002023-02-08 10:16AM EST103.000.020.000.02+0.01+100.00%116678.13%
AMD230210C001040002023-02-08 11:15AM EST104.000.010.000.020.00-10832881.25%
AMD230210C001050002023-02-08 10:06AM EST105.000.010.000.010.00-311,10178.13%
AMD230210C001100002023-02-08 9:36AM EST110.000.010.000.010.00-1063093.75%
AMD230210C001150002023-02-06 10:59AM EST115.000.010.000.010.00-3672109.38%
AMD230210C001200002023-02-06 2:03PM EST120.000.010.000.010.00-1339125.00%
AMD230210C001250002023-02-06 10:07AM EST125.000.010.000.010.00-681137.50%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD230210P000250002023-01-30 3:35PM EST25.000.010.000.010.00-3308437.50%
AMD230210P000300002023-01-20 10:16AM EST30.000.010.000.010.00-200200375.00%
AMD230210P000350002023-01-20 11:26AM EST35.000.010.000.010.00-23325.00%
AMD230210P000400002023-01-24 12:22PM EST40.000.020.000.010.00-135275.00%
AMD230210P000450002023-02-01 9:33AM EST45.000.010.000.010.00-51,814237.50%
AMD230210P000500002023-02-02 9:38AM EST50.000.010.000.010.00-11,646200.00%
AMD230210P000510002023-01-31 3:37PM EST51.000.020.000.010.00-1,0101,369193.75%
AMD230210P000520002023-02-03 2:42PM EST52.000.010.000.010.00-2683187.50%
AMD230210P000530002023-02-03 12:33PM EST53.000.020.000.010.00-1158181.25%
AMD230210P000540002023-02-06 9:38AM EST54.000.010.000.010.00-1232175.00%
AMD230210P000550002023-02-07 10:35AM EST55.000.010.000.010.00-1845168.75%
AMD230210P000560002023-02-07 2:32PM EST56.000.010.000.010.00-1563162.50%
AMD230210P000570002023-02-06 2:47PM EST57.000.010.000.010.00-12431156.25%
AMD230210P000580002023-02-06 9:32AM EST58.000.030.000.010.00-2310150.00%
AMD230210P000590002023-02-03 10:47AM EST59.000.010.000.010.00-1272143.75%
AMD230210P000600002023-02-08 10:55AM EST60.000.010.000.010.00-21,885137.50%
AMD230210P000610002023-02-08 10:26AM EST61.000.010.000.01-0.02-66.67%1838131.25%
AMD230210P000620002023-02-08 12:48PM EST62.000.010.010.02-0.01-50.00%32758140.63%
AMD230210P000630002023-02-08 12:50PM EST63.000.010.000.010.00-27874118.75%
AMD230210P000640002023-02-08 12:49PM EST64.000.010.000.010.00-31496112.50%
AMD230210P000650002023-02-08 12:41PM EST65.000.010.000.010.00-291,996106.25%
AMD230210P000660002023-02-08 12:51PM EST66.000.010.010.030.00-33839118.75%
AMD230210P000670002023-02-08 12:26PM EST67.000.010.000.010.00-261,33296.88%
AMD230210P000680002023-02-08 12:49PM EST68.000.010.000.010.00-321,54593.75%
AMD230210P000690002023-02-08 12:49PM EST69.000.010.000.010.00-18779387.50%
AMD230210P000700002023-02-08 12:45PM EST70.000.010.000.010.00-703,43281.25%
AMD230210P000710002023-02-08 12:35PM EST71.000.020.010.03+0.01+100.00%842,21289.06%
AMD230210P000720002023-02-08 12:29PM EST72.000.010.010.030.00-1232,95183.59%
AMD230210P000730002023-02-08 12:21PM EST73.000.010.010.020.00-63,13475.00%
AMD230210P000740002023-02-08 10:39AM EST74.000.020.000.030.00-141,85968.75%
AMD230210P000750002023-02-08 12:51PM EST75.000.020.010.020.00-2964,53964.06%
AMD230210P000760002023-02-08 12:41PM EST76.000.010.010.02-0.02-66.67%1,2995,24657.81%
AMD230210P000770002023-02-08 12:51PM EST77.000.020.020.030.00-1,0533,19756.25%
AMD230210P000780002023-02-08 12:39PM EST78.000.030.030.04-0.02-40.00%5703,52253.13%
AMD230210P000790002023-02-08 12:44PM EST79.000.060.050.06-0.01-14.29%8052,94351.17%
AMD230210P000800002023-02-08 12:49PM EST80.000.090.090.10-0.03-25.00%6,0437,15850.00%
AMD230210P000810002023-02-08 12:51PM EST81.000.140.140.15-0.05-26.32%1,2683,42947.85%
AMD230210P000820002023-02-08 12:44PM EST82.000.280.250.26-0.01-3.45%2,8705,01447.27%
AMD230210P000830002023-02-08 12:50PM EST83.000.440.440.45-0.02-4.35%4,6407,15347.66%
AMD230210P000840002023-02-08 12:51PM EST84.000.690.690.70-0.04-5.48%5,8884,00646.97%
AMD230210P000850002023-02-08 12:51PM EST85.001.031.061.07-0.05-4.63%12,4124,47047.27%
AMD230210P000860002023-02-08 12:49PM EST86.001.571.521.54+0.02+1.29%6,6472,41447.27%
AMD230210P000870002023-02-08 12:46PM EST87.002.282.162.17+0.25+12.32%4,6103,50349.02%
AMD230210P000880002023-02-08 12:30PM EST88.002.772.862.90+0.20+7.78%2,3292,78350.44%
AMD230210P000890002023-02-08 12:20PM EST89.003.613.553.75+0.16+4.64%3461,02751.17%
AMD230210P000900002023-02-08 12:41PM EST90.004.804.554.70+0.70+17.07%5581,18058.79%
AMD230210P000910002023-02-08 12:32PM EST91.005.305.405.50-1.60-23.19%6327657.72%
AMD230210P000920002023-02-08 11:45AM EST92.006.756.356.50-0.60-8.16%5717563.38%
AMD230210P000930002023-02-08 10:24AM EST93.007.007.407.55-0.80-10.26%5918473.54%
AMD230210P000940002023-02-08 11:12AM EST94.008.558.308.45-1.10-11.40%1310773.14%
AMD230210P000950002023-02-08 11:17AM EST95.009.509.259.45-2.50-20.83%1618877.25%
AMD230210P000960002023-02-07 12:52PM EST96.0011.2010.3010.500.00-81187.50%
AMD230210P000970002023-02-08 10:16AM EST97.0010.1011.3011.40-1.20-10.62%2489.06%
AMD230210P000980002023-02-08 11:50AM EST98.0012.8512.3012.55+0.04+0.31%126101.56%
AMD230210P000990002023-02-07 1:15PM EST99.0014.8013.2013.450.00-1197.66%
AMD230210P001000002023-02-03 3:02PM EST100.0014.0514.3014.450.00-726108.20%
AMD230210P001040002023-02-03 1:07PM EST104.0016.8018.2018.450.00-13123.05%
AMD230210P001050002023-02-08 9:32AM EST105.0018.1019.2519.45-3.20-15.02%21131.25%
AMD230210P001150002023-02-07 2:36PM EST115.0030.2529.2529.400.00-120172.27%
AMD230210P001200002023-02-07 1:27PM EST120.0036.2034.3034.400.00-60196.48%
AMD230210P001250002023-02-08 11:12AM EST125.0039.5939.2039.35-1.11-2.73%20200.78%