Australia markets open in 8 hours 35 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.74-3.66 (-2.31%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240628C000750002024-06-14 1:06PM EDT75.0084.0579.7580.050.00-111187.30%
AMD240628C000800002024-06-18 10:22AM EDT80.0075.8574.9075.20-5.50-6.76%11189.84%
AMD240628C000900002024-06-17 2:00PM EDT90.0069.0764.9065.200.00--2159.38%
AMD240628C000950002024-06-17 12:21PM EDT95.0061.5659.7560.050.00-14131.06%
AMD240628C001000002024-06-17 11:09AM EDT100.0056.4554.9555.250.00-148135.25%
AMD240628C001050002024-06-17 2:00PM EDT105.0054.1249.9050.300.00-12122.07%
AMD240628C001100002024-06-17 10:27AM EDT110.0045.0044.8045.150.00-112101.56%
AMD240628C001150002024-06-17 3:34PM EDT115.0043.6039.8040.100.00-2488.38%
AMD240628C001200002024-06-17 3:35PM EDT120.0034.7534.9535.35-3.84-9.95%13087.70%
AMD240628C001250002024-06-17 3:54PM EDT125.0033.2530.0030.300.00-51275.93%
AMD240628C001300002024-06-18 10:23AM EDT130.0026.1525.0525.35-2.15-7.60%13766.11%
AMD240628C001350002024-06-18 10:11AM EDT135.0021.4020.0020.20-3.20-13.01%96051.51%
AMD240628C001400002024-06-18 11:00AM EDT140.0015.3615.4015.55-3.99-20.62%2418350.37%
AMD240628C001450002024-06-18 11:07AM EDT145.0010.9410.8011.00-3.06-22.00%12383144.02%
AMD240628C001500002024-06-18 11:07AM EDT150.007.147.207.35-2.84-28.46%4093,27443.56%
AMD240628C001525002024-06-18 11:05AM EDT152.505.705.655.70-2.45-30.06%73665742.21%
AMD240628C001550002024-06-18 11:10AM EDT155.004.454.404.45-2.10-32.21%3,5882,32842.68%
AMD240628C001575002024-06-18 11:10AM EDT157.503.383.353.40-1.77-34.57%3,8651,46343.01%
AMD240628C001600002024-06-18 11:09AM EDT160.002.502.502.53-1.51-37.66%6,5435,06043.12%
AMD240628C001625002024-06-18 11:09AM EDT162.501.831.821.85-1.20-39.60%2,6851,78643.31%
AMD240628C001650002024-06-18 11:08AM EDT165.001.311.321.35-0.95-42.04%2,5794,16343.80%
AMD240628C001675002024-06-18 11:09AM EDT167.500.960.950.97-0.70-42.17%7721,52044.24%
AMD240628C001700002024-06-18 11:09AM EDT170.000.690.680.70-0.51-42.50%2,8196,10744.92%
AMD240628C001725002024-06-18 11:07AM EDT172.500.480.480.50-0.39-44.83%31094945.51%
AMD240628C001750002024-06-18 11:07AM EDT175.000.360.350.36-0.28-43.75%6355,48046.29%
AMD240628C001775002024-06-18 11:04AM EDT177.500.260.260.27-0.20-43.48%10538847.41%
AMD240628C001800002024-06-18 11:07AM EDT180.000.200.190.20-0.14-41.18%3524,12248.34%
AMD240628C001825002024-06-18 11:07AM EDT182.500.140.150.16-0.12-46.15%11146650.00%
AMD240628C001850002024-06-18 10:59AM EDT185.000.120.110.12-0.07-36.84%692,09050.59%
AMD240628C001875002024-06-18 11:04AM EDT187.500.090.090.10-0.06-40.00%11328952.15%
AMD240628C001900002024-06-18 10:47AM EDT190.000.080.070.08-0.04-33.33%3803,06253.52%
AMD240628C001925002024-06-17 1:33PM EDT192.500.070.060.07-0.02-22.22%5111455.27%
AMD240628C001950002024-06-18 11:03AM EDT195.000.060.050.06-0.01-16.67%412,33456.84%
AMD240628C002000002024-06-18 10:52AM EDT200.000.050.040.050.00-903,94860.55%
AMD240628C002050002024-06-18 10:20AM EDT205.000.030.030.040.00-549363.67%
AMD240628C002100002024-06-18 9:45AM EDT210.000.020.020.03-0.01-33.33%130666.41%
AMD240628C002150002024-06-17 1:32PM EDT215.000.020.020.03-0.01-33.33%155270.31%
AMD240628C002200002024-06-18 11:04AM EDT220.000.020.020.030.00-29025675.00%
AMD240628C002250002024-06-17 2:56PM EDT225.000.020.010.020.00-21444375.00%
AMD240628C002300002024-06-17 1:31PM EDT230.000.020.010.020.00-16079.69%
AMD240628C002350002024-06-07 2:54PM EDT235.000.050.010.020.00-204982.81%
AMD240628C002400002024-06-17 10:14AM EDT240.000.020.010.020.00-2619786.72%
AMD240628C002450002024-06-17 12:17PM EDT245.000.010.010.020.00-344690.63%
AMD240628C002500002024-06-13 10:18AM EDT250.000.020.000.010.00-1555784.38%
AMD240628C002550002024-06-03 10:14AM EDT255.000.070.000.010.00-1387.50%
AMD240628C002600002024-06-10 9:30AM EDT260.000.030.000.010.00-11390.63%
AMD240628C002650002024-06-14 9:56AM EDT265.000.010.000.010.00-55193.75%
AMD240628C002700002024-06-06 2:53PM EDT270.000.030.000.010.00-12096.88%
AMD240628C002800002024-06-13 12:30PM EDT280.000.010.000.010.00-22103.13%
AMD240628C002850002024-06-13 12:13PM EDT285.000.010.000.010.00-100101106.25%
AMD240628C002950002024-06-10 11:26AM EDT295.000.010.000.010.00-8990112.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240628P000900002024-06-18 9:55AM EDT90.000.010.000.01-0.06-85.71%3198.44%
AMD240628P000950002024-05-21 9:30AM EDT95.000.190.000.010.00-2390.63%
AMD240628P001000002024-06-17 11:13AM EDT100.000.010.000.010.00-18781.25%
AMD240628P001050002024-06-17 12:01PM EDT105.000.010.000.010.00-55771.88%
AMD240628P001100002024-06-18 9:58AM EDT110.000.020.000.01+0.01+100.00%33165.63%
AMD240628P001150002024-06-17 11:26AM EDT115.000.020.000.020.00-108160.94%
AMD240628P001200002024-06-18 10:42AM EDT120.000.010.010.02-0.01-50.00%2128354.69%
AMD240628P001250002024-06-18 10:58AM EDT125.000.030.020.030.00-949350.39%
AMD240628P001300002024-06-18 10:52AM EDT130.000.070.050.06+0.01+25.00%1011,44746.09%
AMD240628P001350002024-06-18 11:09AM EDT135.000.120.120.130.00-1171,60042.29%
AMD240628P001400002024-06-18 11:08AM EDT140.000.330.320.34+0.07+26.92%4502,85639.94%
AMD240628P001450002024-06-18 11:09AM EDT145.000.900.900.92+0.31+52.54%9565,90639.16%
AMD240628P001500002024-06-18 11:09AM EDT150.002.132.102.13+0.75+54.35%6,0815,43738.57%
AMD240628P001525002024-06-18 11:08AM EDT152.503.103.053.10+1.09+54.23%1,7261,29338.78%
AMD240628P001550002024-06-18 11:08AM EDT155.004.334.254.35+1.44+49.83%1,4293,04339.36%
AMD240628P001575002024-06-18 11:04AM EDT157.505.755.605.75+1.75+43.75%8851,55639.14%
AMD240628P001600002024-06-18 11:03AM EDT160.007.147.357.50+1.84+34.72%3072,87340.19%
AMD240628P001625002024-06-18 10:59AM EDT162.509.159.059.25+2.30+33.58%7942139.21%
AMD240628P001650002024-06-18 10:45AM EDT165.0010.6011.0511.30+1.97+22.83%1081,23239.70%
AMD240628P001675002024-06-18 10:57AM EDT167.5013.0213.3013.55+2.58+24.71%7330441.46%
AMD240628P001700002024-06-18 11:08AM EDT170.0015.7515.6515.90+2.98+23.34%9484843.85%
AMD240628P001725002024-06-17 3:50PM EDT172.5014.8117.7518.150.00-88242.97%
AMD240628P001750002024-06-18 9:47AM EDT175.0019.4420.1520.40+2.97+18.03%222438.57%
AMD240628P001800002024-06-17 3:59PM EDT180.0021.7825.0025.300.00-312,20738.28%
AMD240628P001825002024-06-10 11:00AM EDT182.5017.9527.4027.850.00--145.90%
AMD240628P001850002024-06-17 1:06PM EDT185.0027.8930.0530.350.00-33,35549.02%
AMD240628P001900002024-06-17 3:18PM EDT190.0031.3035.0535.450.00-160261.72%
AMD240628P001950002024-06-10 2:23PM EDT195.0034.5940.0040.400.00-10064.84%
AMD240628P002000002024-06-17 9:41AM EDT200.0044.2544.9545.250.00-560.00%
AMD240628P002050002024-06-05 3:23PM EDT205.0039.0549.9550.250.00-300.00%
AMD240628P002100002024-06-18 9:41AM EDT210.0054.0855.0555.45+2.41+4.66%5585.45%
AMD240628P002200002024-05-31 2:48PM EDT220.0056.7564.9565.300.00-24079.69%