Australia markets close in 3 hours 19 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.77-3.66 (-2.30%)
At close: 04:00PM EDT
156.78 +1.01 (+0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C000650002024-07-17 3:52PM EDT65.0096.3090.6091.050.00-2030650.00%
AMD240719C000700002024-07-16 3:49PM EDT70.00107.0185.6086.000.00-323562.50%
AMD240719C000750002024-07-18 11:16AM EDT75.0080.1980.6081.05-26.96-25.16%829550.00%
AMD240719C000800002024-07-18 1:50PM EDT80.0075.5075.6076.05-11.75-13.47%253504.69%
AMD240719C000850002024-07-18 11:13AM EDT85.0070.1570.6071.05-9.21-11.61%1127462.50%
AMD240719C000900002024-07-18 3:03PM EDT90.0065.2265.6566.05-8.82-11.91%2338441.41%
AMD240719C000950002024-07-18 2:41PM EDT95.0060.1060.6061.05-9.49-13.64%218384.38%
AMD240719C001000002024-07-18 12:29PM EDT100.0054.7055.6556.05-7.80-12.48%3768364.06%
AMD240719C001050002024-07-18 11:06AM EDT105.0051.6050.6051.05-7.50-12.69%6212312.50%
AMD240719C001100002024-07-18 3:48PM EDT110.0046.2545.6546.05-4.52-8.90%57193292.97%
AMD240719C001150002024-07-18 3:47PM EDT115.0041.0640.6041.05-5.42-11.66%13398246.88%
AMD240719C001200002024-07-18 3:58PM EDT120.0035.4035.6536.05-5.05-12.48%34623226.56%
AMD240719C001250002024-07-18 1:21PM EDT125.0031.3430.6030.95-4.55-12.68%6482143.75%
AMD240719C001300002024-07-18 3:56PM EDT130.0025.7025.6526.05-5.42-17.42%112796164.84%
AMD240719C001350002024-07-18 3:55PM EDT135.0020.6720.6521.10-5.62-21.38%319,420140.63%
AMD240719C001400002024-07-18 3:57PM EDT140.0015.5515.7016.10-6.65-29.95%2151,088114.06%
AMD240719C001450002024-07-18 3:55PM EDT145.0011.1310.7511.20-4.02-26.53%5419,50390.63%
AMD240719C001490002024-07-18 3:52PM EDT149.006.707.007.25-8.00-54.42%59412473.14%
AMD240719C001500002024-07-18 3:59PM EDT150.006.316.106.40-3.99-38.74%2,5328,92972.07%
AMD240719C001525002024-07-18 3:59PM EDT152.504.054.004.40-4.05-50.00%5,11359467.97%
AMD240719C001550002024-07-18 3:59PM EDT155.002.502.492.57-3.60-59.02%31,96910,83065.43%
AMD240719C001575002024-07-18 3:59PM EDT157.501.351.321.37-3.05-69.32%35,8302,15264.16%
AMD240719C001600002024-07-18 3:59PM EDT160.000.670.640.66-2.38-78.03%58,76413,01264.55%
AMD240719C001625002024-07-18 3:59PM EDT162.500.310.290.32-1.65-84.18%33,5105,48366.80%
AMD240719C001650002024-07-18 3:59PM EDT165.000.160.130.15-1.06-86.89%58,79517,75369.34%
AMD240719C001675002024-07-18 3:59PM EDT167.500.080.070.08-0.70-89.74%19,9567,41874.22%
AMD240719C001700002024-07-18 3:59PM EDT170.000.040.030.05-0.46-92.00%27,39828,53378.52%
AMD240719C001725002024-07-18 3:59PM EDT172.500.020.020.03-0.29-93.55%4,8176,76984.38%
AMD240719C001750002024-07-18 3:58PM EDT175.000.020.020.03-0.19-90.48%8,47517,78194.53%
AMD240719C001775002024-07-18 3:56PM EDT177.500.010.010.02-0.14-93.33%2,6806,90698.44%
AMD240719C001800002024-07-18 3:59PM EDT180.000.020.010.02-0.07-77.78%7,42523,738107.81%
AMD240719C001825002024-07-18 3:59PM EDT182.500.010.010.02-0.07-87.50%1,8948,650115.63%
AMD240719C001850002024-07-18 3:57PM EDT185.000.010.000.01-0.04-80.00%3,93320,681112.50%
AMD240719C001875002024-07-18 3:49PM EDT187.500.010.000.01-0.03-75.00%1,5037,557118.75%
AMD240719C001900002024-07-18 3:55PM EDT190.000.010.000.01-0.03-75.00%2,77821,947128.13%
AMD240719C001925002024-07-18 3:46PM EDT192.500.010.000.01-0.03-75.00%1313,935137.50%
AMD240719C001950002024-07-18 3:49PM EDT195.000.010.000.01-0.01-50.00%22012,412143.75%
AMD240719C001975002024-07-18 1:43PM EDT197.500.010.000.01-0.01-50.00%1553,594150.00%
AMD240719C002000002024-07-18 3:56PM EDT200.000.010.000.010.00-7528,578156.25%
AMD240719C002025002024-07-18 3:05PM EDT202.500.010.000.010.00-31,997162.50%
AMD240719C002050002024-07-18 3:47PM EDT205.000.010.000.010.00-183,423168.75%
AMD240719C002075002024-07-17 10:00AM EDT207.500.010.000.010.00-45706178.13%
AMD240719C002100002024-07-18 2:06PM EDT210.000.010.000.010.00-1757,926187.50%
AMD240719C002150002024-07-18 2:21PM EDT215.000.010.000.010.00-31,224196.88%
AMD240719C002200002024-07-18 12:51PM EDT220.000.010.000.010.00-16711,482212.50%
AMD240719C002250002024-07-17 3:05PM EDT225.000.010.000.010.00-45880225.00%
AMD240719C002300002024-07-17 3:52PM EDT230.000.010.000.010.00-586,559237.50%
AMD240719C002350002024-07-16 2:42PM EDT235.000.010.000.010.00-141,402250.00%
AMD240719C002400002024-07-16 2:36PM EDT240.000.010.000.010.00-202,918262.50%
AMD240719C002450002024-07-16 9:39AM EDT245.000.010.000.010.00-1629268.75%
AMD240719C002500002024-07-17 12:54PM EDT250.000.010.000.010.00-2015,532281.25%
AMD240719C002600002024-07-17 3:05PM EDT260.000.010.000.010.00-2072,502300.00%
AMD240719C002700002024-07-16 2:13PM EDT270.000.010.000.010.00-52,058325.00%
AMD240719C002800002024-07-17 12:42PM EDT280.000.010.000.010.00-401,342337.50%
AMD240719C002900002024-07-16 11:51AM EDT290.000.010.000.010.00-5966362.50%
AMD240719C003000002024-07-12 1:56PM EDT300.000.010.000.010.00-27,752375.00%
AMD240719C003100002024-07-11 1:21PM EDT310.000.010.000.010.00-10834393.75%
AMD240719C003200002024-07-08 11:27AM EDT320.000.010.000.010.00-139,185412.50%
AMD240719C003300002024-07-08 11:29AM EDT330.000.010.000.010.00-50501425.00%
AMD240719C003400002024-07-10 11:09AM EDT340.000.010.000.010.00-1522437.50%
AMD240719C003500002024-06-21 10:44AM EDT350.000.010.000.010.00-43,047450.00%
AMD240719C003600002024-07-16 2:13PM EDT360.000.010.000.010.00-54,189475.00%
AMD240719C003700002024-07-10 11:09AM EDT370.000.010.000.010.00-21,175487.50%
AMD240719C003800002024-06-18 11:19AM EDT380.000.010.000.010.00-11,451500.00%
AMD240719C003900002024-07-18 10:19AM EDT390.000.010.000.010.00-11,254512.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P000650002024-07-18 1:10PM EDT65.000.010.000.010.00-12538525.00%
AMD240719P000700002024-07-11 9:34AM EDT70.000.010.000.010.00-15758475.00%
AMD240719P000750002024-07-09 9:50AM EDT75.000.010.000.030.00-7189481.25%
AMD240719P000800002024-07-17 10:01AM EDT80.000.010.000.010.00-1346400.00%
AMD240719P000850002024-07-01 12:00PM EDT85.000.010.000.030.00-1837406.25%
AMD240719P000900002024-07-01 10:56AM EDT90.000.010.000.010.00-1703337.50%
AMD240719P000950002024-07-01 9:46AM EDT95.000.010.000.030.00-1510334.38%
AMD240719P001000002024-07-10 11:17AM EDT100.000.010.000.030.00-32,316303.13%
AMD240719P001050002024-07-18 11:28AM EDT105.000.010.000.010.00-33,195243.75%
AMD240719P001100002024-07-17 12:37PM EDT110.000.010.000.030.00-1703,106240.63%
AMD240719P001150002024-07-17 2:57PM EDT115.000.010.000.030.00-142,251212.50%
AMD240719P001200002024-07-18 3:36PM EDT120.000.010.000.010.00-109,036168.75%
AMD240719P001250002024-07-18 12:19PM EDT125.000.010.000.020.00-1246,943153.13%
AMD240719P001300002024-07-18 3:22PM EDT130.000.020.000.020.00-8226,311128.13%
AMD240719P001350002024-07-18 3:52PM EDT135.000.010.010.03-0.05-83.33%65419,687111.72%
AMD240719P001400002024-07-18 3:59PM EDT140.000.050.040.06-0.07-58.33%6,43112,74797.66%
AMD240719P001450002024-07-18 3:59PM EDT145.000.120.110.13-0.14-53.85%12,31418,13581.05%
AMD240719P001490002024-07-18 3:59PM EDT149.000.320.310.34-0.23-41.82%9,6091,88271.29%
AMD240719P001500002024-07-18 3:59PM EDT150.000.440.410.44-0.21-32.31%29,29318,58469.14%
AMD240719P001525002024-07-18 3:59PM EDT152.500.860.820.88-0.14-14.00%31,0475,57264.94%
AMD240719P001550002024-07-18 3:59PM EDT155.001.661.631.70+0.10+6.41%57,17417,80462.45%
AMD240719P001575002024-07-18 3:59PM EDT157.502.962.893.05+0.63+27.04%30,2679,61260.74%
AMD240719P001600002024-07-18 3:59PM EDT160.004.734.605.00+1.28+37.10%33,96818,40861.23%
AMD240719P001625002024-07-18 3:59PM EDT162.506.906.757.15+1.98+40.24%5,7177,29161.04%
AMD240719P001650002024-07-18 3:59PM EDT165.009.259.159.50+2.58+38.68%3,95213,20864.06%
AMD240719P001675002024-07-18 3:47PM EDT167.5011.4511.5011.95+2.65+30.11%9854,73691.60%
AMD240719P001700002024-07-18 3:49PM EDT170.0013.3814.0014.45+2.40+21.86%1,83016,775105.86%
AMD240719P001725002024-07-18 3:59PM EDT172.5017.0916.5016.95+4.09+31.46%9247,036119.34%
AMD240719P001750002024-07-18 3:55PM EDT175.0019.6019.0019.45+3.93+25.08%1,2438,787132.42%
AMD240719P001775002024-07-18 3:44PM EDT177.5021.9721.5021.95+3.87+21.38%13,0685,600145.12%
AMD240719P001800002024-07-18 3:57PM EDT180.0024.6624.0024.40+4.26+20.88%13,7368,262150.20%
AMD240719P001825002024-07-18 3:53PM EDT182.5027.4526.5026.95+4.64+20.34%13,2522,505169.34%
AMD240719P001850002024-07-18 3:49PM EDT185.0028.3229.1029.45+3.67+14.89%14,8132,404142.19%
AMD240719P001875002024-07-18 3:11PM EDT187.5033.4131.5031.95+5.47+19.58%1,529277192.19%
AMD240719P001900002024-07-18 3:11PM EDT190.0035.9034.0034.40+6.75+23.16%55751194.53%
AMD240719P001925002024-07-18 3:01PM EDT192.5037.2536.5036.95+5.90+18.82%73214.06%
AMD240719P001950002024-07-18 2:53PM EDT195.0040.0539.0039.45+8.24+25.90%216224.61%
AMD240719P001975002024-07-18 3:11PM EDT197.5043.4541.5041.95+10.23+30.79%9810234.77%
AMD240719P002000002024-07-18 3:11PM EDT200.0045.9044.0044.45+9.11+24.76%13013244.92%
AMD240719P002025002024-07-17 10:14AM EDT202.5037.7146.5046.950.00-20255.08%
AMD240719P002050002024-07-16 9:48AM EDT205.0026.8049.0049.450.00-10264.84%
AMD240719P002075002024-07-16 9:41AM EDT207.5028.7551.5051.95+28.75--0274.22%
AMD240719P002100002024-07-16 2:58PM EDT210.0032.6754.0054.400.00-60272.66%
AMD240719P002150002024-07-12 3:52PM EDT215.0033.9059.0059.450.00--0301.95%
AMD240719P002200002024-07-12 3:54PM EDT220.0038.5564.0064.400.00-20307.81%
AMD240719P002250002024-07-12 12:17PM EDT225.0040.5569.0069.450.00--0336.72%
AMD240719P002300002024-07-15 9:42AM EDT230.0047.5974.0074.400.00-20340.23%
AMD240719P002350002024-07-18 3:55PM EDT235.0079.8079.0079.45+24.60+44.57%10369.14%
AMD240719P002400002024-07-18 11:20AM EDT240.0084.9584.0084.40+11.05+14.95%60371.09%
AMD240719P002450002024-07-11 10:34AM EDT245.0062.2589.0089.450.00--0399.61%
AMD240719P002500002024-07-10 11:15AM EDT250.0067.3594.0094.400.00-10400.00%
AMD240719P002600002024-07-05 3:34PM EDT260.0087.90104.00104.450.00-10442.97%
AMD240719P002700002024-06-21 3:50PM EDT270.00109.60114.00114.400.00-10453.91%
AMD240719P002800002024-07-11 3:33PM EDT280.0098.18124.00124.400.00-20478.91%
AMD240719P002900002024-07-11 3:33PM EDT290.00108.20134.00134.450.00-10519.53%
AMD240719P003000002024-03-18 10:18AM EDT300.00110.20143.75147.900.00-60745.31%
AMD240719P003100002024-07-18 3:55PM EDT310.00154.85154.00154.40+45.90+42.13%10547.66%
AMD240719P003200002024-06-04 11:42AM EDT320.00159.20155.80156.450.00-100.00%
AMD240719P003300002024-01-30 10:38AM EDT330.00152.470.000.000.00--00.00%
AMD240719P003600002024-07-12 12:36PM EDT360.00174.50204.00204.400.00-20646.09%
AMD240719P003900002024-07-09 1:03PM EDT390.00213.85234.00234.400.00--0697.66%