Australia markets open in 3 hours 24 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.08+1.06 (+0.69%)
At close: 04:00PM EDT
154.76 -0.32 (-0.20%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419C000500002024-04-18 3:02PM EDT50.00104.70103.75105.40-7.44-6.63%13313735.94%
AMD240419C000550002024-04-17 10:00AM EDT55.00107.6498.70100.450.00-11692.97%
AMD240419C000600002024-04-04 10:13AM EDT60.00119.3793.7096.450.00-215812.50%
AMD240419C000650002024-04-17 2:45PM EDT65.0092.7089.0092.050.00-371606.64%
AMD240419C000700002024-04-17 2:46PM EDT70.0087.3183.4086.300.00-243676.76%
AMD240419C000750002024-04-17 11:49AM EDT75.0084.2378.5581.000.00-381589.45%
AMD240419C000800002024-04-18 12:21PM EDT80.0076.2673.0575.75+0.18+0.24%1448510.55%
AMD240419C000850002024-04-18 2:21PM EDT85.0069.7869.6570.80-5.91-7.81%1164366.80%
AMD240419C000900002024-04-18 10:42AM EDT90.0065.9463.9065.60-4.54-6.44%1197410.55%
AMD240419C000950002024-04-18 12:03PM EDT95.0061.3558.5060.85-5.25-7.88%2246404.69%
AMD240419C001000002024-04-18 3:52PM EDT100.0054.8054.2055.90+0.30+0.55%27690373.63%
AMD240419C001050002024-04-18 3:55PM EDT105.0049.6249.2550.70-0.93-1.84%81,084319.34%
AMD240419C001100002024-04-18 1:11PM EDT110.0044.7344.7045.55-2.17-4.63%61,779190.63%
AMD240419C001150002024-04-18 3:37PM EDT115.0039.9839.7040.55-0.86-2.11%173,031167.97%
AMD240419C001200002024-04-18 11:23AM EDT120.0036.2533.9035.50+1.25+3.57%62,694208.40%
AMD240419C001250002024-04-18 3:54PM EDT125.0029.6529.6030.70-1.25-4.05%81,967133.20%
AMD240419C001300002024-04-18 1:37PM EDT130.0024.3023.0526.40-0.16-0.65%432,728205.86%
AMD240419C001350002024-04-18 2:03PM EDT135.0018.6519.6520.75-2.50-11.82%401,08399.02%
AMD240419C001400002024-04-18 2:26PM EDT140.0014.8114.6515.60+0.31+2.14%1943,24765.63%
AMD240419C001450002024-04-18 3:59PM EDT145.0010.169.7011.30+0.66+6.95%1982,10673.24%
AMD240419C001500002024-04-18 3:59PM EDT150.005.514.556.40+0.28+5.35%2,2813,84272.12%
AMD240419C001550002024-04-18 3:59PM EDT155.001.851.801.99-0.46-19.91%51,5318,45242.58%
AMD240419C001600002024-04-18 3:59PM EDT160.000.340.310.34-0.47-58.02%37,50512,32039.65%
AMD240419C001650002024-04-18 3:59PM EDT165.000.060.050.06-0.22-78.57%19,88322,90444.34%
AMD240419C001700002024-04-18 3:59PM EDT170.000.020.020.03-0.10-83.33%9,03723,01454.30%
AMD240419C001725002024-04-18 3:56PM EDT172.500.020.010.02-0.07-77.78%1,86716,86657.81%
AMD240419C001750002024-04-18 3:59PM EDT175.000.010.010.02-0.07-87.50%6,64014,90964.84%
AMD240419C001775002024-04-18 3:59PM EDT177.500.010.000.01-0.04-80.00%9615,91164.06%
AMD240419C001800002024-04-18 3:59PM EDT180.000.010.000.01-0.03-75.00%1,38017,40368.75%
AMD240419C001825002024-04-18 3:17PM EDT182.500.010.000.01-0.02-66.67%4226,25475.00%
AMD240419C001850002024-04-18 3:50PM EDT185.000.010.000.01-0.02-66.67%32612,89481.25%
AMD240419C001875002024-04-18 3:42PM EDT187.500.010.000.01-0.01-50.00%443,10187.50%
AMD240419C001900002024-04-18 3:57PM EDT190.000.010.000.01-0.01-50.00%13324,44393.75%
AMD240419C001925002024-04-18 2:34PM EDT192.500.010.000.010.00-194,27396.88%
AMD240419C001950002024-04-18 1:01PM EDT195.000.010.000.010.00-3425,934103.13%
AMD240419C001975002024-04-18 12:21PM EDT197.500.010.000.010.00-131,439106.25%
AMD240419C002000002024-04-18 3:59PM EDT200.000.010.000.010.00-9625,923112.50%
AMD240419C002025002024-04-18 3:12PM EDT202.500.010.000.010.00-92,396118.75%
AMD240419C002050002024-04-18 12:22PM EDT205.000.010.000.010.00-143,352125.00%
AMD240419C002075002024-04-18 2:25PM EDT207.500.010.000.010.00-13,446128.13%
AMD240419C002100002024-04-18 2:56PM EDT210.000.010.000.010.00-910,183131.25%
AMD240419C002125002024-04-18 3:02PM EDT212.500.010.000.010.00-42,802137.50%
AMD240419C002150002024-04-18 12:52PM EDT215.000.010.000.010.00-27,772143.75%
AMD240419C002175002024-04-15 3:55PM EDT217.500.010.000.010.00-31,979146.88%
AMD240419C002200002024-04-18 10:43AM EDT220.000.010.000.010.00-7215,868150.00%
AMD240419C002250002024-04-16 11:52AM EDT225.000.010.000.010.00-703,362159.38%
AMD240419C002300002024-04-18 12:50PM EDT230.000.010.000.010.00-1410,492168.75%
AMD240419C002350002024-04-15 10:23AM EDT235.000.010.000.010.00-12,176175.00%
AMD240419C002400002024-04-18 12:55PM EDT240.000.010.000.010.00-1011,440184.38%
AMD240419C002500002024-04-18 1:14PM EDT250.000.010.000.010.00-513,944200.00%
AMD240419C002600002024-04-18 1:10PM EDT260.000.010.000.010.00-13,289212.50%
AMD240419C002700002024-04-17 2:47PM EDT270.000.010.000.010.00-32,895231.25%
AMD240419C002800002024-04-18 9:35AM EDT280.000.010.000.010.00-57,605243.75%
AMD240419C002900002024-04-15 11:53AM EDT290.000.010.000.010.00-1920256.25%
AMD240419C003000002024-04-15 2:31PM EDT300.000.010.000.010.00-13,884268.75%
AMD240419C003100002024-04-17 1:54PM EDT310.000.010.000.010.00-31,039281.25%
AMD240419C003200002024-04-18 3:48PM EDT320.000.010.000.010.00-111,013287.50%
AMD240419C003300002024-04-01 10:27AM EDT330.000.010.000.010.00-251929300.00%
AMD240419C003400002024-04-01 10:28AM EDT340.000.010.000.010.00-101139312.50%
AMD240419C003500002024-03-28 1:35PM EDT350.000.010.000.010.00-34130325.00%
AMD240419C003600002024-03-28 12:04PM EDT360.000.010.000.010.00-4044337.50%
AMD240419C003700002024-03-20 3:17PM EDT370.000.020.000.010.00-446343.75%
AMD240419C003800002024-03-21 11:37AM EDT380.000.010.000.010.00-3151350.00%
AMD240419C003900002024-03-26 11:19AM EDT390.000.010.000.01-0.01-50.00%1138362.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240419P000500002024-03-19 10:57AM EDT50.000.010.000.010.00-2943475.00%
AMD240419P000550002024-04-02 11:14AM EDT55.000.010.000.010.00-2691437.50%
AMD240419P000600002024-04-12 11:00AM EDT60.000.010.000.010.00-1928393.75%
AMD240419P000650002024-03-18 9:36AM EDT65.000.010.000.010.00-17,101362.50%
AMD240419P000700002024-04-04 2:29PM EDT70.000.010.000.010.00-11,875337.50%
AMD240419P000750002024-04-11 10:42AM EDT75.000.010.000.010.00-206,098312.50%
AMD240419P000800002024-04-05 10:43AM EDT80.000.010.000.010.00-24,291281.25%
AMD240419P000850002024-04-16 9:48AM EDT85.000.010.000.010.00-17,133256.25%
AMD240419P000900002024-04-15 3:21PM EDT90.000.010.000.010.00-28,526237.50%
AMD240419P000950002024-04-10 1:50PM EDT95.000.010.000.010.00-151,896212.50%
AMD240419P001000002024-04-18 10:11AM EDT100.000.010.000.010.00-55,732193.75%
AMD240419P001050002024-04-17 12:15PM EDT105.000.010.000.010.00-13,293171.88%
AMD240419P001100002024-04-16 9:31AM EDT110.000.010.000.010.00-13,599153.13%
AMD240419P001150002024-04-18 3:48PM EDT115.000.010.000.010.00-53,577134.38%
AMD240419P001200002024-04-18 3:59PM EDT120.000.010.000.010.00-4349,299115.63%
AMD240419P001250002024-04-18 11:03AM EDT125.000.010.000.01-0.01-50.00%346,00998.44%
AMD240419P001300002024-04-18 3:22PM EDT130.000.010.000.01-0.02-66.67%1,4885,92381.25%
AMD240419P001350002024-04-18 3:29PM EDT135.000.010.010.02-0.04-80.00%5106,02674.22%
AMD240419P001400002024-04-18 3:58PM EDT140.000.020.010.02-0.08-80.00%6,4678,25456.25%
AMD240419P001450002024-04-18 3:59PM EDT145.000.060.050.06-0.25-80.65%7,0988,10648.05%
AMD240419P001500002024-04-18 3:59PM EDT150.000.310.300.40-0.79-71.82%37,87219,88644.14%
AMD240419P001550002024-04-18 3:59PM EDT155.001.741.701.76-1.39-44.41%40,46710,67139.31%
AMD240419P001600002024-04-18 3:59PM EDT160.005.175.055.40-1.54-22.95%5,60918,50544.63%
AMD240419P001650002024-04-18 3:57PM EDT165.0010.189.7510.95-0.77-7.03%1,69110,39768.36%
AMD240419P001700002024-04-18 3:59PM EDT170.0015.0414.5015.90-0.90-5.65%1,61014,71782.03%
AMD240419P001725002024-04-18 3:59PM EDT172.5017.6217.0018.05+0.08+0.46%2091,29876.17%
AMD240419P001750002024-04-18 3:44PM EDT175.0019.9919.6022.00-0.86-4.12%1681,332133.89%
AMD240419P001775002024-04-18 3:24PM EDT177.5023.0721.9023.00+0.45+1.99%321,18977.34%
AMD240419P001800002024-04-18 3:19PM EDT180.0025.0223.6025.50-0.86-3.32%6,6961,606139.84%
AMD240419P001825002024-04-18 3:06PM EDT182.5028.3326.6528.50+0.58+2.09%1,951164115.23%
AMD240419P001850002024-04-18 3:06PM EDT185.0028.9629.3030.90-0.31-1.06%1,978155126.17%
AMD240419P001875002024-04-18 3:06PM EDT187.5032.8031.2032.95-0.80-2.38%92569164.45%
AMD240419P001900002024-04-18 3:05PM EDT190.0034.8633.7535.95+0.20+0.58%13,1192,999202.05%
AMD240419P001925002024-04-18 3:05PM EDT192.5036.3536.2538.75-0.50-1.36%48052132.03%
AMD240419P001950002024-04-18 3:05PM EDT195.0040.0038.3042.00+1.95+5.12%1,622182162.70%
AMD240419P001975002024-04-17 3:48PM EDT197.5042.1841.1043.000.00-31201.76%
AMD240419P002000002024-04-18 3:05PM EDT200.0045.0643.7046.05-0.96-2.09%6,401283243.36%
AMD240419P002025002024-04-17 12:12PM EDT202.5044.3945.9548.150.00-20228.32%
AMD240419P002050002024-04-17 12:59PM EDT205.0048.7348.7551.050.00-40260.45%
AMD240419P002075002024-04-17 3:29PM EDT207.5052.8550.9052.900.00-40224.61%
AMD240419P002100002024-04-18 3:05PM EDT210.0054.5053.1556.95-0.85-1.54%1,712103187.89%
AMD240419P002125002024-04-03 9:55AM EDT212.5032.9456.0058.100.00-100255.47%
AMD240419P002150002024-04-01 3:54PM EDT215.0032.1559.3560.900.00-100213.67%
AMD240419P002175002024-04-17 12:17PM EDT217.5060.2461.5563.750.00-20223.83%
AMD240419P002200002024-04-18 3:05PM EDT220.0064.9064.3066.60-0.60-0.92%16125264.26%
AMD240419P002250002024-04-02 12:21PM EDT225.0049.6068.5571.150.00-200328.22%
AMD240419P002300002024-04-18 3:05PM EDT230.0074.9073.5576.70+0.35+0.47%4910249.61%
AMD240419P002350002024-03-26 11:22AM EDT235.0053.8078.9081.550.00-300276.56%
AMD240419P002400002024-04-01 11:49AM EDT240.0057.2083.8085.700.00-20337.60%
AMD240419P002500002024-03-26 3:10PM EDT250.0068.6094.3596.550.00-40338.09%
AMD240419P002600002024-04-17 12:11PM EDT260.00101.90103.80105.900.00-20401.17%
AMD240419P002700002024-03-20 3:13PM EDT270.0090.55113.50116.050.00-440434.96%
AMD240419P002800002024-03-11 3:09PM EDT280.0081.80112.20113.250.00-100.00%
AMD240419P002900002024-03-13 2:52PM EDT290.0092.70125.50127.900.00-18000.00%
AMD240419P003000002024-03-20 3:35PM EDT300.00120.00143.70145.850.00-10479.49%
AMD240419P003100002024-03-06 11:07AM EDT310.00100.47138.30139.100.00-100.00%
AMD240419P003200002024-03-06 11:07AM EDT320.00110.25148.25149.600.00-100.00%