Canada markets close in 35 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.87-2.91 (-3.60%)
As of 03:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD220701C000350002022-06-21 1:51PM EDT35.0049.5042.3542.700.00--50.00%
AMD220701C000500002022-06-24 9:37AM EDT50.0033.7327.5027.800.00-120.00%
AMD220701C000550002022-06-29 9:43AM EDT55.0022.5522.4022.70-7.45-24.83%130.00%
AMD220701C000600002022-06-28 2:36PM EDT60.0020.6017.4517.750.00-58770.00%
AMD220701C000610002022-06-28 3:50PM EDT61.0019.7516.5016.800.00-10170.00%
AMD220701C000620002022-06-28 9:43AM EDT62.0024.4515.5015.750.00-26300.00%
AMD220701C000630002022-06-28 9:46AM EDT63.0023.3514.5014.800.00-20180.00%
AMD220701C000640002022-06-28 9:43AM EDT64.0022.4513.4013.750.00-18190.00%
AMD220701C000650002022-06-29 1:55PM EDT65.0012.4412.5512.75-3.38-21.37%1032250.00%
AMD220701C000660002022-06-29 11:07AM EDT66.0011.3011.5511.70-9.10-44.61%2280.00%
AMD220701C000670002022-06-28 1:17PM EDT67.0014.1010.6010.700.00-8100.00%
AMD220701C000680002022-06-29 1:18PM EDT68.009.239.509.80-9.17-49.84%450.00%
AMD220701C000690002022-06-29 2:12PM EDT69.008.858.558.75-9.20-50.97%16180.00%
AMD220701C000700002022-06-29 3:05PM EDT70.007.407.557.75-3.45-31.80%4001260.00%
AMD220701C000710002022-06-29 1:47PM EDT71.006.606.556.80-3.35-33.67%12760.00%
AMD220701C000720002022-06-29 3:01PM EDT72.005.635.755.95-9.67-63.20%1821253.32%
AMD220701C000730002022-06-29 2:44PM EDT73.004.604.855.00-3.70-44.58%752251.17%
AMD220701C000740002022-06-29 2:40PM EDT74.003.854.004.15-2.91-43.05%4417653.61%
AMD220701C000750002022-06-29 3:06PM EDT75.003.203.253.30-2.95-47.97%1,08228650.49%
AMD220701C000760002022-06-29 3:08PM EDT76.002.602.572.61-2.75-51.40%4,36413852.83%
AMD220701C000770002022-06-29 3:10PM EDT77.001.991.982.00-2.70-57.57%9,24211954.10%
AMD220701C000780002022-06-29 3:10PM EDT78.001.451.431.45-2.46-62.92%18,97548953.37%
AMD220701C000790002022-06-29 3:08PM EDT79.001.001.001.01-2.05-67.21%11,80154152.98%
AMD220701C000800002022-06-29 3:09PM EDT80.000.680.670.68-1.74-71.90%20,7421,55052.78%
AMD220701C000810002022-06-29 3:09PM EDT81.000.440.440.45-1.46-76.84%13,2122,45053.13%
AMD220701C000820002022-06-29 3:08PM EDT82.000.280.270.28-1.16-80.56%7,1304,50952.93%
AMD220701C000830002022-06-29 3:08PM EDT83.000.170.170.18-0.91-84.26%6,6924,09353.71%
AMD220701C000840002022-06-29 3:09PM EDT84.000.110.100.11-0.65-85.53%9,3954,38354.10%
AMD220701C000850002022-06-29 3:10PM EDT85.000.080.070.08-0.47-85.45%19,2417,04756.64%
AMD220701C000860002022-06-29 3:03PM EDT86.000.050.040.06-0.33-86.84%3,5895,59658.20%
AMD220701C000870002022-06-29 3:05PM EDT87.000.030.030.04-0.23-88.46%6,6594,94460.16%
AMD220701C000880002022-06-29 3:08PM EDT88.000.030.020.03-0.16-84.21%2,2294,52662.50%
AMD220701C000890002022-06-29 2:56PM EDT89.000.030.020.03-0.11-78.57%1,5083,65267.19%
AMD220701C000900002022-06-29 3:06PM EDT90.000.010.010.02-0.09-90.00%10,72929,75267.19%
AMD220701C000910002022-06-29 3:02PM EDT91.000.020.010.02-0.06-75.00%1,2834,36971.88%
AMD220701C000920002022-06-29 2:50PM EDT92.000.010.010.02-0.06-85.71%2,1315,52576.56%
AMD220701C000925002022-06-29 2:37PM EDT92.500.020.010.02-0.04-66.67%2271,43778.13%
AMD220701C000930002022-06-29 2:54PM EDT93.000.010.010.02-0.04-80.00%6362,73979.69%
AMD220701C000940002022-06-29 3:03PM EDT94.000.020.010.02-0.01-33.33%3053,27384.38%
AMD220701C000950002022-06-29 2:56PM EDT95.000.020.000.00-0.02-50.00%1,0157,31250.00%
AMD220701C000960002022-06-29 3:03PM EDT96.000.020.010.02-0.01-33.33%1982,82992.19%
AMD220701C000970002022-06-29 2:42PM EDT97.000.010.000.01-0.02-66.67%1981,20687.50%
AMD220701C000975002022-06-29 2:40PM EDT97.500.010.000.01-0.01-50.00%19836187.50%
AMD220701C000980002022-06-29 3:09PM EDT98.000.010.000.01-0.01-50.00%34199090.63%
AMD220701C000990002022-06-29 2:48PM EDT99.000.010.000.01-0.01-50.00%91,38993.75%
AMD220701C001000002022-06-29 3:02PM EDT100.000.010.000.010.00-535,32796.88%
AMD220701C001010002022-06-29 2:48PM EDT101.000.010.000.010.00-242,370100.00%
AMD220701C001020002022-06-29 2:02PM EDT102.000.010.000.010.00-121,070103.13%
AMD220701C001030002022-06-29 2:49PM EDT103.000.020.000.01+0.01+100.00%2753106.25%
AMD220701C001040002022-06-28 3:38PM EDT104.000.010.000.010.00-1663109.38%
AMD220701C001050002022-06-29 2:49PM EDT105.000.010.000.010.00-72,153112.50%
AMD220701C001060002022-06-28 3:37PM EDT106.000.010.000.010.00-8830118.75%
AMD220701C001070002022-06-28 12:44PM EDT107.000.010.000.010.00-9325118.75%
AMD220701C001080002022-06-27 11:26AM EDT108.000.020.000.010.00-131,017125.00%
AMD220701C001090002022-06-28 1:10PM EDT109.000.010.000.010.00-92,710125.00%
AMD220701C001100002022-06-29 10:33AM EDT110.000.010.000.010.00-21,142131.25%
AMD220701C001110002022-06-28 10:21AM EDT111.000.010.000.010.00-52,992131.25%
AMD220701C001120002022-06-29 3:08PM EDT112.000.010.000.010.00-2106137.50%
AMD220701C001130002022-06-28 9:30AM EDT113.000.010.000.010.00-1157137.50%
AMD220701C001140002022-06-27 3:44PM EDT114.000.010.000.010.00-220140.63%
AMD220701C001150002022-06-29 12:42PM EDT115.000.010.000.010.00-15,027143.75%
AMD220701C001200002022-06-29 12:36PM EDT120.000.040.000.01+0.03+300.00%22,529156.25%
AMD220701C001250002022-06-29 10:35AM EDT125.000.010.000.010.00-21,055168.75%
AMD220701C001300002022-06-28 10:47AM EDT130.000.010.000.010.00-31,147181.25%
AMD220701C001350002022-06-24 3:58PM EDT135.000.010.000.010.00-1180193.75%
AMD220701C001400002022-06-28 11:28AM EDT140.000.010.000.010.00-1478206.25%
AMD220701C001450002022-06-27 11:47AM EDT145.000.010.000.010.00-3254218.75%
AMD220701C001500002022-06-29 12:36PM EDT150.000.010.000.010.00-2382231.25%
AMD220701C001550002022-06-24 10:41AM EDT155.000.010.000.010.00-2051237.50%
AMD220701C001600002022-06-06 10:57AM EDT160.000.050.000.010.00-358250.00%
AMD220701C001650002022-06-03 11:53AM EDT165.000.050.000.010.00-2021262.50%
AMD220701C001700002022-06-09 10:06AM EDT170.000.020.000.010.00-2146268.75%
AMD220701C001750002022-06-06 10:20AM EDT175.000.020.000.010.00-13275.00%
AMD220701C001800002022-06-09 2:19PM EDT180.000.020.000.010.00-1010287.50%
AMD220701C001850002022-06-01 11:54AM EDT185.000.010.000.010.00-22293.75%
AMD220701C001900002022-06-27 9:40AM EDT190.000.010.000.010.00-223300.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD220701P000300002022-06-29 1:44PM EDT30.000.010.000.010.00-23350.00%
AMD220701P000400002022-06-17 3:57PM EDT40.000.010.000.010.00-205205250.00%
AMD220701P000450002022-06-21 2:31PM EDT45.000.010.000.010.00--3206.25%
AMD220701P000500002022-06-23 3:31PM EDT50.000.010.000.010.00-15174168.75%
AMD220701P000550002022-06-28 11:54AM EDT55.000.010.000.010.00-11,049134.38%
AMD220701P000600002022-06-29 1:33PM EDT60.000.010.000.010.00-8403103.13%
AMD220701P000610002022-06-29 12:26PM EDT61.000.010.000.010.00-138296.88%
AMD220701P000620002022-06-29 12:46PM EDT62.000.010.000.010.00-82390.63%
AMD220701P000630002022-06-29 11:26AM EDT63.000.020.010.01+0.01+100.00%40714992.19%
AMD220701P000640002022-06-29 1:16PM EDT64.000.030.010.02+0.02+200.00%4811189.06%
AMD220701P000650002022-06-29 3:08PM EDT65.000.020.020.020.00-3393,41385.94%
AMD220701P000660002022-06-29 2:19PM EDT66.000.030.020.03+0.02+200.00%16923282.03%
AMD220701P000670002022-06-29 3:05PM EDT67.000.030.020.04+0.01+50.00%2,37544377.73%
AMD220701P000680002022-06-29 2:48PM EDT68.000.060.030.04+0.04+200.00%3,5233,48572.66%
AMD220701P000690002022-06-29 2:47PM EDT69.000.080.060.07+0.04+100.00%51630273.05%
AMD220701P000700002022-06-29 3:09PM EDT70.000.090.080.09+0.03+50.00%6,9973,34869.14%
AMD220701P000710002022-06-29 3:07PM EDT71.000.140.130.14+0.08+133.33%2,16460967.97%
AMD220701P000720002022-06-29 3:09PM EDT72.000.190.190.20+0.08+72.73%3,16785765.63%
AMD220701P000730002022-06-29 3:06PM EDT73.000.320.300.31+0.16+100.00%4,93360464.84%
AMD220701P000740002022-06-29 3:07PM EDT74.000.470.440.45+0.25+113.64%5,8723,88363.18%
AMD220701P000750002022-06-29 3:10PM EDT75.000.640.650.66+0.31+93.94%33,3177,78762.31%
AMD220701P000760002022-06-29 3:09PM EDT76.000.950.930.94+0.49+106.52%15,2072,52261.43%
AMD220701P000770002022-06-29 3:10PM EDT77.001.321.331.34+0.65+97.01%25,8562,92361.96%
AMD220701P000780002022-06-29 3:10PM EDT78.001.781.771.78+0.87+95.60%25,0412,37760.64%
AMD220701P000790002022-06-29 3:09PM EDT79.002.312.352.39+1.07+86.29%6,5933,30861.62%
AMD220701P000800002022-06-29 3:07PM EDT80.003.123.053.15+1.51+93.79%4,5217,58964.55%
AMD220701P000810002022-06-29 3:06PM EDT81.004.103.703.80+2.00+95.24%9902,98761.23%
AMD220701P000820002022-06-29 3:08PM EDT82.004.664.554.65+2.01+75.85%9864,33963.87%
AMD220701P000830002022-06-29 2:57PM EDT83.005.845.455.60+2.58+79.14%1,3952,48868.56%
AMD220701P000840002022-06-29 3:05PM EDT84.006.756.406.55+2.85+73.08%6731,77273.63%
AMD220701P000850002022-06-29 3:08PM EDT85.007.507.407.55+2.75+57.89%7342,69081.35%
AMD220701P000860002022-06-29 2:48PM EDT86.008.908.358.50+3.60+67.92%1862,05185.16%
AMD220701P000870002022-06-29 2:45PM EDT87.009.859.359.50+3.45+53.91%912,20892.19%
AMD220701P000880002022-06-29 2:42PM EDT88.0010.8010.2510.50+3.45+46.94%7560994.53%
AMD220701P000890002022-06-29 2:38PM EDT89.0011.6511.3011.50+3.36+40.53%28416103.32%
AMD220701P000900002022-06-29 3:06PM EDT90.0012.7512.3512.55+3.49+37.69%3271,275114.26%
AMD220701P000910002022-06-29 1:09PM EDT91.0013.6013.3513.50+3.10+29.52%30266118.36%
AMD220701P000920002022-06-29 12:22PM EDT92.0015.0514.2514.55+5.16+52.17%121397122.07%
AMD220701P000925002022-06-28 3:11PM EDT92.5013.7514.8015.05+1.95+16.53%280127.54%
AMD220701P000930002022-06-29 2:27PM EDT93.0015.5215.3015.60+3.10+24.96%23249133.01%
AMD220701P000940002022-06-29 1:01PM EDT94.0016.7316.3516.60+3.83+29.69%6198141.41%
AMD220701P000950002022-06-29 2:53PM EDT95.0017.8717.3017.45+3.72+26.29%46778136.72%
AMD220701P000960002022-06-29 3:09PM EDT96.0018.3718.2518.45+3.51+23.62%27302139.06%
AMD220701P000970002022-06-29 11:26AM EDT97.0020.0019.3519.50+4.60+29.87%14798153.52%
AMD220701P000975002022-06-29 12:10PM EDT97.5020.7519.8019.95+4.45+27.30%219150.39%
AMD220701P000980002022-06-29 1:44PM EDT98.0020.5220.2520.45+3.32+19.30%18437149.80%
AMD220701P000990002022-06-29 2:07PM EDT99.0021.1521.3021.45+3.12+17.30%4323158.20%
AMD220701P001000002022-06-29 3:07PM EDT100.0022.5022.2522.45+3.40+17.80%90556159.96%
AMD220701P001010002022-06-29 10:46AM EDT101.0023.0523.3523.60+4.15+21.96%2127180.47%
AMD220701P001020002022-06-29 12:30PM EDT102.0025.4024.3024.55+4.35+20.67%7159179.88%
AMD220701P001030002022-06-29 12:08PM EDT103.0026.1925.2525.50+5.29+25.31%179178.32%
AMD220701P001040002022-06-28 10:42AM EDT104.0020.5126.2526.600.00-228189.84%
AMD220701P001050002022-06-24 10:47AM EDT105.0018.3527.3027.650.00-448200.78%
AMD220701P001060002022-06-23 2:49PM EDT106.0024.4228.3528.600.00-229205.66%
AMD220701P001070002022-06-29 10:01AM EDT107.0029.3029.2529.50+9.30+46.50%17197.07%
AMD220701P001080002022-06-24 10:18AM EDT108.0021.8530.3030.550.00-10208.79%
AMD220701P001090002022-06-24 9:37AM EDT109.0025.5031.2531.600.00-11213.28%
AMD220701P001100002022-06-29 12:46PM EDT110.0033.1332.3032.50+6.98+26.69%11214.26%
AMD220701P001110002022-06-24 3:41PM EDT111.0024.7033.3033.550.00-100222.27%
AMD220701P001120002022-06-16 3:10PM EDT112.0030.3534.2534.550.00-110223.05%
AMD220701P001130002022-06-24 1:03PM EDT113.0026.1435.3535.700.00-21244.14%
AMD220701P001140002022-06-21 9:59AM EDT114.0028.6536.1536.550.00-40223.44%
AMD220701P001150002022-06-24 11:18AM EDT115.0028.9237.2037.550.00-10231.64%
AMD220701P001200002022-06-27 12:37PM EDT120.0033.3142.2542.500.00-20251.56%
AMD220701P001250002022-06-28 1:11PM EDT125.0044.0547.2047.550.00-12270.31%
AMD220701P001300002022-06-21 12:11PM EDT130.0046.0052.2552.500.00-10288.09%
AMD220701P001350002022-05-26 10:46AM EDT135.0038.8547.6548.300.00--00.00%
AMD220701P001400002022-06-07 10:05AM EDT140.0034.9562.2062.550.00-10321.09%
AMD220701P001450002022-06-28 9:32AM EDT145.0058.5567.2067.600.00-600341.41%
AMD220701P001500002022-05-27 11:05AM EDT150.0049.8062.6563.200.00-100.00%
AMD220701P001550002022-06-06 9:45AM EDT155.0047.0477.3577.600.00--0384.77%
AMD220701P001650002022-06-10 9:44AM EDT165.0065.2587.1587.550.00--0385.16%
AMD220701P001700002022-06-21 9:58AM EDT170.0085.0092.3092.650.00--0425.00%
AMD220701P001750002022-06-22 11:42AM EDT175.0090.4597.2597.500.00-10415.63%
AMD220701P001800002022-06-23 11:31AM EDT180.0097.70102.25102.700.00-10449.22%
AMD220701P001900002022-06-15 2:30PM EDT190.00102.65112.20112.600.00--0455.47%