Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.52-5.34 (-2.94%)
At close: 04:00PM EST
175.85 -0.67 (-0.38%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C000750002024-02-23 2:03PM EST75.00101.50100.70102.05-3.95-3.75%24347.85%
AMD240301C000800002024-02-16 3:10PM EST80.0094.3295.5597.050.00-22324.02%
AMD240301C000850002024-02-22 12:39PM EST85.0092.2290.6592.05-5.95-6.06%24301.56%
AMD240301C000900002024-02-21 12:09PM EST90.0073.1785.6587.850.00-11245.90%
AMD240301C000950002024-02-23 1:34PM EST95.0081.5780.7082.90+13.10+19.13%736234.77%
AMD240301C001000002024-02-23 1:34PM EST100.0076.5775.7077.00-6.30-7.60%57237.11%
AMD240301C001050002024-02-23 11:58AM EST105.0071.3270.6572.05+13.63+23.63%330223.05%
AMD240301C001100002024-02-22 2:51PM EST110.0073.0265.9067.050.00-3653205.66%
AMD240301C001150002024-02-23 3:15PM EST115.0061.2960.6062.00-3.92-6.01%114185.55%
AMD240301C001200002024-02-23 3:54PM EST120.0056.8855.7057.05-6.01-9.56%659172.85%
AMD240301C001210002024-02-20 11:06AM EST121.0056.7854.6556.00+13.03+29.78%71166.60%
AMD240301C001220002024-02-23 12:18PM EST122.0053.9253.5555.05+11.46+26.99%22166.50%
AMD240301C001230002024-02-20 12:23PM EST123.0039.6452.5554.050.00--1163.38%
AMD240301C001250002024-02-23 3:54PM EST125.0051.9050.8552.05+13.00+33.42%2096157.23%
AMD240301C001260002024-02-22 3:51PM EST126.0054.5249.6551.10-2.10-3.71%19156.93%
AMD240301C001270002024-02-22 10:24AM EST127.0053.1348.8050.050.00-710151.17%
AMD240301C001280002024-02-20 1:42PM EST128.0036.4547.8549.100.00-46150.78%
AMD240301C001290002024-02-22 9:30AM EST129.0047.2546.8048.00+1.51+3.30%111142.38%
AMD240301C001300002024-02-23 3:14PM EST130.0046.6845.5547.10-3.83-7.58%859144.73%
AMD240301C001310002024-02-22 11:38AM EST131.0052.2744.6046.050.00-68139.16%
AMD240301C001320002024-02-22 12:57PM EST132.0050.6643.8545.900.00-14126.17%
AMD240301C001330002024-02-22 3:43PM EST133.0049.9542.8044.050.00-14133.20%
AMD240301C001340002024-02-21 3:25PM EST134.0042.0942.4043.10+12.54+42.44%125111.91%
AMD240301C001350002024-02-23 3:14PM EST135.0041.3540.7042.10-5.95-12.58%1477129.79%
AMD240301C001360002024-02-22 2:21PM EST136.0041.6439.6541.10-5.68-12.00%1041126.86%
AMD240301C001370002024-02-21 10:05AM EST137.0028.0738.6540.100.00-619123.93%
AMD240301C001380002024-02-22 9:31AM EST138.0037.9337.7539.10+1.63+4.49%613121.00%
AMD240301C001390002024-02-22 3:05PM EST139.0043.8536.9038.100.00-320118.16%
AMD240301C001400002024-02-23 3:44PM EST140.0036.7035.6037.15-6.35-14.75%6104117.33%
AMD240301C001410002024-02-23 3:48PM EST141.0035.6034.7536.10+12.35+53.12%322112.40%
AMD240301C001420002024-02-23 12:39PM EST142.0033.7734.4035.15-6.75-16.66%113593.16%
AMD240301C001430002024-02-23 3:32PM EST143.0033.1732.8534.10-5.93-15.17%229106.64%
AMD240301C001440002024-02-23 3:57PM EST144.0032.9531.6533.05-3.60-9.85%1924101.76%
AMD240301C001450002024-02-23 3:54PM EST145.0031.9431.1032.15-5.20-14.00%2516773.83%
AMD240301C001460002024-02-23 10:30AM EST146.0030.9029.8531.10+0.90+3.00%47598.14%
AMD240301C001470002024-02-23 1:40PM EST147.0029.3629.4530.10+11.91+68.25%53980.57%
AMD240301C001480002024-02-23 11:10AM EST148.0027.4528.0029.10-7.90-22.35%118456.64%
AMD240301C001490002024-02-23 2:52PM EST149.0027.9427.4029.00-6.51-18.90%147593.16%
AMD240301C001500002024-02-23 3:57PM EST150.0027.0526.3527.10-5.75-17.53%1464,80370.22%
AMD240301C001525002024-02-23 3:50PM EST152.5024.5523.2024.55-6.28-20.37%9946878.22%
AMD240301C001550002024-02-23 3:42PM EST155.0021.7221.1023.05-6.42-22.81%3423472.17%
AMD240301C001575002024-02-23 3:54PM EST157.5019.4518.7519.55-6.24-24.29%12535664.50%
AMD240301C001600002024-02-23 3:54PM EST160.0017.0516.5517.10-4.60-21.25%3101,27450.44%
AMD240301C001625002024-02-23 3:55PM EST162.5014.6514.5014.75-5.27-26.46%26284552.59%
AMD240301C001650002024-02-23 3:58PM EST165.0012.5012.1012.45-5.19-29.34%8533,68752.08%
AMD240301C001675002024-02-23 3:57PM EST167.5010.419.9510.30-4.79-31.51%8241,37549.95%
AMD240301C001700002024-02-23 3:59PM EST170.008.308.158.35-4.66-35.96%2,9784,47648.88%
AMD240301C001725002024-02-23 3:58PM EST172.506.656.456.60-4.31-39.32%1,3111,45148.12%
AMD240301C001750002024-02-23 3:59PM EST175.005.054.955.10-4.10-44.81%10,6584,28047.80%
AMD240301C001775002024-02-23 3:59PM EST177.503.803.753.85-3.60-48.65%11,5402,55947.75%
AMD240301C001800002024-02-23 3:59PM EST180.002.832.802.85-3.17-52.83%20,4605,48347.95%
AMD240301C001825002024-02-23 3:59PM EST182.502.102.052.10-2.65-55.79%16,6453,88248.68%
AMD240301C001850002024-02-23 3:59PM EST185.001.511.491.54-2.29-60.26%30,3645,13449.61%
AMD240301C001875002024-02-23 3:59PM EST187.501.121.101.12-1.81-61.77%6,9792,90550.42%
AMD240301C001900002024-02-23 3:59PM EST190.000.800.780.81-1.44-64.29%18,4459,74951.27%
AMD240301C001925002024-02-23 3:59PM EST192.500.610.580.61-1.14-65.14%4,7731,99952.88%
AMD240301C001950002024-02-23 3:59PM EST195.000.450.440.45-0.87-65.91%38,9079,80554.35%
AMD240301C001975002024-02-23 3:58PM EST197.500.340.320.34-0.68-66.67%1,9183,04855.66%
AMD240301C002000002024-02-23 3:58PM EST200.000.260.240.26-0.52-66.67%8,68110,62957.23%
AMD240301C002025002024-02-23 3:59PM EST202.500.190.180.19-0.43-69.35%88491058.40%
AMD240301C002050002024-02-23 3:50PM EST205.000.140.130.15-0.34-70.83%1,4251,28859.77%
AMD240301C002075002024-02-23 3:58PM EST207.500.120.100.11-0.29-70.73%96639460.94%
AMD240301C002100002024-02-23 3:59PM EST210.000.080.080.09-0.20-71.43%9671,42662.70%
AMD240301C002125002024-02-23 3:08PM EST212.500.080.060.07-0.14-63.64%7311,47464.06%
AMD240301C002150002024-02-23 3:56PM EST215.000.060.050.06-0.13-68.42%8641,09266.02%
AMD240301C002175002024-02-23 12:42PM EST217.500.040.040.05-0.11-73.33%22451667.58%
AMD240301C002200002024-02-23 3:57PM EST220.000.040.030.04-0.08-66.67%3811,08768.75%
AMD240301C002250002024-02-23 2:40PM EST225.000.030.020.03-0.05-62.50%5092,52471.88%
AMD240301C002300002024-02-23 2:09PM EST230.000.030.010.03-0.02-40.00%11663075.78%
AMD240301C002350002024-02-23 2:07PM EST235.000.020.010.02-0.02-50.00%20837279.69%
AMD240301C002400002024-02-23 3:35PM EST240.000.010.010.02-0.02-66.67%2155884.38%
AMD240301C002450002024-02-23 3:17PM EST245.000.010.000.02-0.01-50.00%8141785.94%
AMD240301C002500002024-02-23 3:46PM EST250.000.010.000.010.00-3112,51885.94%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P000750002024-02-20 2:21PM EST75.000.010.000.010.00-1676206.25%
AMD240301P000800002024-01-31 11:44AM EST80.000.020.000.010.00-13193.75%
AMD240301P000850002024-01-22 10:57AM EST85.000.050.000.010.00-39175.00%
AMD240301P000900002024-02-13 11:27AM EST90.000.020.000.010.00-541162.50%
AMD240301P000950002024-02-20 11:40AM EST95.000.010.000.010.00-328150.00%
AMD240301P001000002024-02-22 10:16AM EST100.000.010.000.010.00-183140.63%
AMD240301P001050002024-02-21 3:51PM EST105.000.010.000.010.00-392128.13%
AMD240301P001100002024-02-21 3:57PM EST110.000.010.000.010.00-48172118.75%
AMD240301P001150002024-02-21 3:59PM EST115.000.030.000.010.00-52222106.25%
AMD240301P001200002024-02-23 11:33AM EST120.000.010.000.010.00-1081896.88%
AMD240301P001210002024-02-22 9:42AM EST121.000.010.000.010.00-111793.75%
AMD240301P001220002024-02-21 12:56PM EST122.000.040.000.010.00-152293.75%
AMD240301P001230002024-02-22 9:49AM EST123.000.010.000.010.00-12590.63%
AMD240301P001240002024-02-22 10:02AM EST124.000.010.000.010.00-511290.63%
AMD240301P001250002024-02-22 1:56PM EST125.000.010.000.010.00-11458687.50%
AMD240301P001260002024-02-22 9:37AM EST126.000.010.000.010.00-262584.38%
AMD240301P001270002024-02-22 12:45PM EST127.000.010.000.010.00-273184.38%
AMD240301P001280002024-02-22 1:47PM EST128.000.010.000.010.00-111381.25%
AMD240301P001290002024-02-22 10:39AM EST129.000.020.000.010.00-18081.25%
AMD240301P001300002024-02-23 3:38PM EST130.000.010.000.010.00-4480178.13%
AMD240301P001310002024-02-23 11:53AM EST131.000.010.000.01-0.01-50.00%27976.56%
AMD240301P001320002024-02-23 3:21PM EST132.000.010.000.010.00-317375.00%
AMD240301P001330002024-02-23 10:29AM EST133.000.020.000.01+0.01+100.00%729171.88%
AMD240301P001340002024-02-23 2:02PM EST134.000.010.000.010.00-313071.88%
AMD240301P001350002024-02-23 2:20PM EST135.000.010.000.010.00-7179768.75%
AMD240301P001360002024-02-23 3:14PM EST136.000.010.000.01-0.01-50.00%6241567.19%
AMD240301P001370002024-02-23 3:37PM EST137.000.020.010.020.00-324873.44%
AMD240301P001380002024-02-23 1:18PM EST138.000.020.010.02+0.01+100.00%529071.09%
AMD240301P001390002024-02-23 12:55PM EST139.000.010.000.020.00-534366.41%
AMD240301P001400002024-02-23 3:46PM EST140.000.020.010.020.00-1695,08667.19%
AMD240301P001410002024-02-23 3:26PM EST141.000.020.010.020.00-6328965.63%
AMD240301P001420002024-02-23 12:30PM EST142.000.030.010.02+0.01+50.00%10325963.28%
AMD240301P001430002024-02-23 12:33PM EST143.000.030.010.020.00-532561.72%
AMD240301P001440002024-02-23 1:45PM EST144.000.030.020.03+0.01+50.00%418063.28%
AMD240301P001450002024-02-23 3:58PM EST145.000.030.020.030.00-2211,03561.33%
AMD240301P001460002024-02-23 3:27PM EST146.000.030.020.040.00-11737060.55%
AMD240301P001470002024-02-23 3:09PM EST147.000.040.030.04+0.02+100.00%11036159.77%
AMD240301P001480002024-02-23 3:53PM EST148.000.040.030.050.00-3021,14658.98%
AMD240301P001490002024-02-23 3:37PM EST149.000.050.040.05+0.01+25.00%10016957.81%
AMD240301P001500002024-02-23 3:59PM EST150.000.060.050.06+0.01+20.00%1,4224,29357.23%
AMD240301P001525002024-02-23 3:52PM EST152.500.080.070.08+0.01+14.29%6841,21254.49%
AMD240301P001550002024-02-23 3:59PM EST155.000.110.100.12+0.01+10.00%1,3322,23452.25%
AMD240301P001575002024-02-23 3:59PM EST157.500.170.160.17+0.05+41.67%2,4181,36450.20%
AMD240301P001600002024-02-23 3:58PM EST160.000.250.240.25+0.05+25.00%5,8845,28348.34%
AMD240301P001625002024-02-23 3:59PM EST162.500.390.380.40+0.11+39.29%3,7203,25847.07%
AMD240301P001650002024-02-23 3:59PM EST165.000.630.620.64+0.21+50.00%8,2562,78646.19%
AMD240301P001675002024-02-23 3:59PM EST167.500.980.971.01+0.33+50.77%7,5021,98045.51%
AMD240301P001700002024-02-23 3:59PM EST170.001.531.501.56+0.56+57.73%14,9048,41145.19%
AMD240301P001725002024-02-23 3:59PM EST172.502.282.252.33+0.85+59.44%7,7153,56045.09%
AMD240301P001750002024-02-23 3:59PM EST175.003.283.253.35+1.20+57.69%21,2665,91945.22%
AMD240301P001775002024-02-23 3:59PM EST177.504.554.504.65+1.61+54.76%8,1062,73945.75%
AMD240301P001800002024-02-23 3:59PM EST180.006.056.056.15+2.05+51.25%9,9314,12145.87%
AMD240301P001825002024-02-23 3:59PM EST182.507.807.807.95+2.50+47.17%4,5371,43247.02%
AMD240301P001850002024-02-23 3:59PM EST185.009.809.759.90+3.00+44.12%1,76091547.90%
AMD240301P001875002024-02-23 3:26PM EST187.5011.8811.8012.00+3.41+40.26%59220848.90%
AMD240301P001900002024-02-23 3:59PM EST190.0014.0014.0014.25+3.85+37.93%38512050.78%
AMD240301P001925002024-02-23 3:59PM EST192.5016.3816.3016.55+4.51+37.99%1034752.25%
AMD240301P001950002024-02-23 2:02PM EST195.0018.6518.6519.50+4.89+35.54%161858.45%
AMD240301P001975002024-02-23 3:28PM EST197.5021.9421.0521.30+6.94+46.27%153350.10%
AMD240301P002000002024-02-23 3:50PM EST200.0023.4523.3524.60+4.96+26.83%3910366.11%
AMD240301P002025002024-02-23 2:56PM EST202.5025.3524.9526.20+4.70+22.76%62060.25%
AMD240301P002050002024-02-23 9:31AM EST205.0022.4028.1029.55+0.03+0.13%101470.31%
AMD240301P002075002024-02-23 2:27PM EST207.5030.8529.7032.05+6.22+25.25%8296.73%
AMD240301P002100002024-02-22 2:55PM EST210.0026.9033.0534.600.00-3279.10%
AMD240301P002150002024-02-12 2:58PM EST215.0043.4038.0039.350.00--079.20%
AMD240301P002200002024-02-22 2:59PM EST220.0037.4443.0544.750.00-5199.02%
AMD240301P002250002024-02-22 2:59PM EST225.0042.4448.0549.600.00-11103.22%
AMD240301P002300002024-01-30 12:24PM EST230.0057.1053.0554.500.00-20107.81%