Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.76-0.59 (-0.71%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416C000400002021-04-07 2:13PM EDT40.0043.000.000.000.00-200.00%
AMD210416C000425002021-04-09 10:22AM EDT42.5040.700.000.000.00-900.00%
AMD210416C000450002021-04-07 11:55AM EDT45.0037.150.000.000.00-100.00%
AMD210416C000475002021-03-31 10:00AM EDT47.5030.200.000.000.00-100.00%
AMD210416C000500002021-04-09 3:59PM EDT50.0032.970.000.000.00-400.00%
AMD210416C000550002021-04-09 3:39PM EDT55.0028.410.000.000.00-400.00%
AMD210416C000600002021-04-09 3:48PM EDT60.0023.050.000.000.00-3000.00%
AMD210416C000650002021-04-09 1:49PM EDT65.0018.350.000.000.00-500.00%
AMD210416C000675002021-04-09 3:25PM EDT67.5015.640.000.000.00-1500.00%
AMD210416C000680002021-04-09 12:15PM EDT68.0015.100.000.000.00-100.00%
AMD210416C000700002021-04-09 3:58PM EDT70.0012.520.000.000.00-17100.00%
AMD210416C000710002021-04-05 9:42AM EDT71.0010.000.000.000.00-100.00%
AMD210416C000715002021-04-08 1:00PM EDT71.5011.780.000.000.00-200.00%
AMD210416C000720002021-04-09 2:51PM EDT72.0011.450.000.000.00-100.00%
AMD210416C000725002021-04-09 3:27PM EDT72.5010.730.000.000.00-3400.00%
AMD210416C000730002021-04-08 10:12AM EDT73.0010.140.000.000.00-300.00%
AMD210416C000735002021-04-08 11:19AM EDT73.509.650.000.000.00-300.00%
AMD210416C000740002021-04-09 3:59PM EDT74.008.800.000.000.00-600.00%
AMD210416C000745002021-04-09 3:56PM EDT74.508.500.000.000.00-400.00%
AMD210416C000750002021-04-09 3:48PM EDT75.008.150.000.000.00-17900.00%
AMD210416C000755002021-04-09 9:50AM EDT75.507.450.000.000.00-100.00%
AMD210416C000760002021-04-09 3:17PM EDT76.007.250.000.000.00-2700.00%
AMD210416C000765002021-04-09 3:18PM EDT76.506.680.000.000.00-1400.00%
AMD210416C000770002021-04-09 3:46PM EDT77.006.290.000.000.00-6600.00%
AMD210416C000775002021-04-09 3:27PM EDT77.505.810.000.000.00-10000.00%
AMD210416C000780002021-04-09 3:54PM EDT78.005.200.000.000.00-3900.00%
AMD210416C000785002021-04-09 2:02PM EDT78.505.100.000.000.00-900.00%
AMD210416C000790002021-04-09 3:56PM EDT79.004.200.000.000.00-9000.00%
AMD210416C000795002021-04-09 3:59PM EDT79.503.600.000.000.00-5600.00%
AMD210416C000800002021-04-09 3:58PM EDT80.003.230.000.000.00-1,30900.00%
AMD210416C000805002021-04-09 3:58PM EDT80.502.830.000.000.00-18000.00%
AMD210416C000810002021-04-09 3:59PM EDT81.002.410.000.000.00-1,70800.00%
AMD210416C000815002021-04-09 3:59PM EDT81.502.080.000.000.00-65500.00%
AMD210416C000820002021-04-09 3:59PM EDT82.001.800.000.000.00-3,36400.00%
AMD210416C000825002021-04-09 3:59PM EDT82.501.500.000.000.00-1,30800.00%
AMD210416C000830002021-04-09 3:59PM EDT83.001.290.000.000.00-5,47600.78%
AMD210416C000835002021-04-09 3:59PM EDT83.501.070.000.000.00-4,70803.13%
AMD210416C000840002021-04-09 3:59PM EDT84.000.900.000.000.00-4,42103.13%
AMD210416C000850002021-04-09 3:59PM EDT85.000.610.000.000.00-12,20006.25%
AMD210416C000860002021-04-09 3:59PM EDT86.000.390.000.000.00-3,52806.25%
AMD210416C000865002021-04-09 3:59PM EDT86.500.350.000.000.00-5,273012.50%
AMD210416C000870002021-04-09 3:59PM EDT87.000.280.000.000.00-1,755012.50%
AMD210416C000875002021-04-09 3:59PM EDT87.500.230.000.000.00-1,460012.50%
AMD210416C000880002021-04-09 3:59PM EDT88.000.190.000.000.00-1,345012.50%
AMD210416C000890002021-04-09 3:59PM EDT89.000.140.000.000.00-260012.50%
AMD210416C000900002021-04-09 3:59PM EDT90.000.100.000.000.00-3,458012.50%
AMD210416C000910002021-04-09 3:59PM EDT91.000.090.000.000.00-589025.00%
AMD210416C000925002021-04-09 3:54PM EDT92.500.060.000.000.00-5,544025.00%
AMD210416C000940002021-04-09 3:52PM EDT94.000.060.000.000.00-46025.00%
AMD210416C000950002021-04-09 3:58PM EDT95.000.050.000.000.00-206025.00%
AMD210416C000960002021-04-09 2:58PM EDT96.000.050.000.000.00-20025.00%
AMD210416C000975002021-04-09 2:30PM EDT97.500.040.000.000.00-2,425025.00%
AMD210416C000980002021-04-09 12:12PM EDT98.000.040.000.000.00-178025.00%
AMD210416C000990002021-04-09 1:40PM EDT99.000.040.000.000.00-7025.00%
AMD210416C001000002021-04-09 3:55PM EDT100.000.030.000.000.00-651050.00%
AMD210416C001010002021-04-09 1:43PM EDT101.000.040.000.000.00-1050.00%
AMD210416C001020002021-04-09 3:22PM EDT102.000.030.000.000.00-2050.00%
AMD210416C001030002021-04-08 12:15PM EDT103.000.040.000.000.00-10050.00%
AMD210416C001040002021-04-08 2:25PM EDT104.000.050.000.000.00-5050.00%
AMD210416C001050002021-04-09 3:34PM EDT105.000.020.000.000.00-71050.00%
AMD210416C001070002021-04-07 11:38AM EDT107.000.040.000.000.00--050.00%
AMD210416C001080002021-04-07 12:30PM EDT108.000.050.000.000.00--050.00%
AMD210416C001100002021-04-09 3:53PM EDT110.000.010.000.000.00-90050.00%
AMD210416C001150002021-04-09 11:30AM EDT115.000.010.000.000.00-2050.00%
AMD210416C001200002021-04-09 12:01PM EDT120.000.020.000.000.00-5050.00%
AMD210416C001250002021-04-09 2:40PM EDT125.000.010.000.000.00-21050.00%
AMD210416C001300002021-04-09 12:02PM EDT130.000.010.000.000.00-2050.00%
AMD210416C001350002021-04-09 12:11PM EDT135.000.010.000.000.00-20050.00%
AMD210416C001400002021-04-08 3:08PM EDT140.000.010.000.000.00-1050.00%
AMD210416C001450002021-04-07 3:26PM EDT145.000.010.000.000.00-12050.00%
AMD210416C001500002021-04-07 12:50PM EDT150.000.010.000.000.00-2050.00%
AMD210416C001550002021-04-05 9:30AM EDT155.000.030.000.000.00-1050.00%
AMD210416C001600002021-04-06 3:55PM EDT160.000.010.000.000.00-320050.00%
AMD210416C001650002021-04-05 11:37AM EDT165.000.010.000.000.00-8050.00%
AMD210416C001700002021-04-05 3:02PM EDT170.000.010.000.000.00-3050.00%
AMD210416C001750002021-03-29 11:13AM EDT175.000.010.000.000.00-5050.00%
AMD210416C001800002021-03-22 3:43PM EDT180.000.030.000.000.00-3050.00%
AMD210416C001850002021-04-06 1:08PM EDT185.000.010.000.000.00-1050.00%
AMD210416C001900002021-03-31 12:27PM EDT190.000.010.000.000.00-237050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210416P000400002021-04-01 2:39PM EDT40.000.010.000.000.00-1050.00%
AMD210416P000425002021-04-07 12:57PM EDT42.500.010.000.000.00-10050.00%
AMD210416P000450002021-04-08 10:37AM EDT45.000.010.000.000.00-10050.00%
AMD210416P000475002021-04-09 10:05AM EDT47.500.010.000.000.00-1050.00%
AMD210416P000500002021-04-09 11:29AM EDT50.000.010.000.000.00-1050.00%
AMD210416P000550002021-04-08 1:46PM EDT55.000.010.000.000.00-5050.00%
AMD210416P000600002021-04-09 9:54AM EDT60.000.010.000.000.00-14050.00%
AMD210416P000630002021-04-07 3:01PM EDT63.000.020.000.000.00--050.00%
AMD210416P000640002021-04-07 12:37PM EDT64.000.050.000.000.00--050.00%
AMD210416P000650002021-04-09 3:43PM EDT65.000.010.000.000.00-71050.00%
AMD210416P000660002021-04-09 3:58PM EDT66.000.020.000.000.00-3050.00%
AMD210416P000675002021-04-09 3:52PM EDT67.500.030.000.000.00-51050.00%
AMD210416P000680002021-04-08 2:35PM EDT68.000.030.000.000.00-26050.00%
AMD210416P000690002021-04-09 2:25PM EDT69.000.030.000.000.00-10025.00%
AMD210416P000700002021-04-09 3:44PM EDT70.000.030.000.000.00-157025.00%
AMD210416P000710002021-04-09 3:44PM EDT71.000.040.000.000.00-1,770025.00%
AMD210416P000715002021-04-09 3:58PM EDT71.500.040.000.000.00-5025.00%
AMD210416P000720002021-04-09 3:58PM EDT72.000.050.000.000.00-78025.00%
AMD210416P000725002021-04-09 3:14PM EDT72.500.060.000.000.00-119025.00%
AMD210416P000730002021-04-09 3:43PM EDT73.000.050.000.000.00-4,261025.00%
AMD210416P000735002021-04-09 3:44PM EDT73.500.060.000.000.00-18025.00%
AMD210416P000740002021-04-09 2:56PM EDT74.000.070.000.000.00-51025.00%
AMD210416P000745002021-04-09 12:08PM EDT74.500.100.000.000.00-24025.00%
AMD210416P000750002021-04-09 3:59PM EDT75.000.090.000.000.00-1,465025.00%
AMD210416P000755002021-04-09 3:53PM EDT75.500.100.000.000.00-156025.00%
AMD210416P000760002021-04-09 3:57PM EDT76.000.110.000.000.00-514012.50%
AMD210416P000765002021-04-09 3:45PM EDT76.500.110.000.000.00-64012.50%
AMD210416P000770002021-04-09 3:59PM EDT77.000.150.000.000.00-288012.50%
AMD210416P000775002021-04-09 3:59PM EDT77.500.180.000.000.00-362012.50%
AMD210416P000780002021-04-09 3:58PM EDT78.000.210.000.000.00-607012.50%
AMD210416P000785002021-04-09 3:57PM EDT78.500.220.000.000.00-171012.50%
AMD210416P000790002021-04-09 3:57PM EDT79.000.280.000.000.00-667012.50%
AMD210416P000795002021-04-09 3:59PM EDT79.500.380.000.000.00-27906.25%
AMD210416P000800002021-04-09 3:59PM EDT80.000.470.000.000.00-3,84106.25%
AMD210416P000805002021-04-09 3:57PM EDT80.500.520.000.000.00-32606.25%
AMD210416P000810002021-04-09 3:59PM EDT81.000.710.000.000.00-1,36806.25%
AMD210416P000815002021-04-09 3:59PM EDT81.500.860.000.000.00-55103.13%
AMD210416P000820002021-04-09 3:59PM EDT82.001.010.000.000.00-3,95603.13%
AMD210416P000825002021-04-09 3:57PM EDT82.501.210.000.000.00-2,00100.78%
AMD210416P000830002021-04-09 3:59PM EDT83.001.540.000.000.00-1,81300.00%
AMD210416P000835002021-04-09 3:59PM EDT83.501.850.000.000.00-63400.00%
AMD210416P000840002021-04-09 3:56PM EDT84.001.990.000.000.00-54700.00%
AMD210416P000850002021-04-09 3:59PM EDT85.002.890.000.000.00-1,26900.00%
AMD210416P000860002021-04-09 3:58PM EDT86.003.650.000.000.00-6200.00%
AMD210416P000865002021-04-09 3:31PM EDT86.503.720.000.000.00-49000.00%
AMD210416P000870002021-04-09 3:09PM EDT87.004.180.000.000.00-14000.00%
AMD210416P000875002021-04-09 3:35PM EDT87.504.540.000.000.00-14700.00%
AMD210416P000880002021-04-09 2:52PM EDT88.004.840.000.000.00-16000.00%
AMD210416P000890002021-04-09 3:03PM EDT89.005.870.000.000.00-16500.00%
AMD210416P000900002021-04-09 3:47PM EDT90.007.000.000.000.00-16600.00%
AMD210416P000910002021-04-09 3:45PM EDT91.007.910.000.000.00-11800.00%
AMD210416P000925002021-04-09 2:03PM EDT92.509.120.000.000.00-2400.00%
AMD210416P000940002021-04-09 3:26PM EDT94.0010.920.000.000.00-800.00%
AMD210416P000950002021-04-09 1:47PM EDT95.0011.490.000.000.00-5600.00%
AMD210416P000960002021-04-09 12:15PM EDT96.0013.010.000.000.00-6500.00%
AMD210416P000970002021-04-09 12:15PM EDT97.0014.020.000.000.00-16200.00%
AMD210416P000975002021-04-07 11:11AM EDT97.5015.420.000.000.00-100.00%
AMD210416P001000002021-04-09 11:59AM EDT100.0016.850.000.000.00-17900.00%
AMD210416P001010002021-03-25 12:35PM EDT101.0024.400.000.000.00--00.00%
AMD210416P001030002021-03-30 1:14PM EDT103.0027.350.000.000.00--00.00%
AMD210416P001040002021-04-06 12:45PM EDT104.0022.200.000.000.00--00.00%
AMD210416P001050002021-04-07 9:53AM EDT105.0023.650.000.000.00-100.00%
AMD210416P001100002021-03-22 9:34AM EDT110.0029.600.000.000.00-5000.00%
AMD210416P001150002021-03-19 3:40PM EDT115.0036.650.000.000.00-600.00%
AMD210416P001200002021-04-06 2:01PM EDT120.0038.900.000.000.00-100.00%
AMD210416P001250002021-02-16 12:25PM EDT125.0034.0045.2046.100.00-128350.98%
AMD210416P001300002021-03-05 10:53AM EDT130.0053.6047.1051.500.00-1014316.99%
AMD210416P001350002021-03-30 3:23PM EDT135.0059.530.000.000.00-200.00%
AMD210416P001400002021-03-18 2:28PM EDT140.0060.950.000.000.00-4000.00%
AMD210416P001450002021-03-18 12:55PM EDT145.0065.400.000.000.00-500.00%
AMD210416P001500002021-04-06 3:56PM EDT150.0067.250.000.000.00-300.00%
AMD210416P001550002021-03-16 2:06PM EDT155.0072.000.000.000.00-2000.00%
AMD210416P001600002021-03-18 12:55PM EDT160.0080.350.000.000.00--00.00%
AMD210416P001650002021-04-05 3:29PM EDT165.0083.530.000.000.00-100.00%
AMD210416P001700002021-03-18 3:36PM EDT170.0091.650.000.000.00-4000.00%
AMD210416P001750002021-03-16 2:45PM EDT175.0092.600.000.000.00-2000.00%
AMD210416P001800002021-03-16 3:32PM EDT180.0096.900.000.000.00-400.00%
AMD210416P001850002021-03-18 12:35PM EDT185.00104.700.000.000.00-2000.00%
AMD210416P001900002021-03-23 9:56AM EDT190.00111.200.000.000.00-2000.00%