Australia markets open in 1 hour 53 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83-1.78 (-0.98%)
At close: 04:00PM EDT
179.97 +0.14 (+0.08%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C000650002024-07-15 10:13AM EDT65.00116.85114.65115.15-0.32-0.27%2217339.06%
AMD240719C000700002024-07-12 3:29PM EDT70.00114.54109.70110.100.00-223315.63%
AMD240719C000750002024-07-12 9:30AM EDT75.00107.15104.65105.150.00-129293.75%
AMD240719C000800002024-07-15 10:18AM EDT80.00101.7299.70100.15+3.15+3.20%156283.59%
AMD240719C000850002024-07-15 2:13PM EDT85.0095.0594.7095.15-5.59-5.55%1153264.06%
AMD240719C000900002024-07-12 12:23PM EDT90.0094.3389.7090.150.00-1340245.31%
AMD240719C000950002024-07-15 11:02AM EDT95.0088.2584.7085.15-1.91-2.12%254227.34%
AMD240719C001000002024-07-12 3:07PM EDT100.0085.7079.7080.150.00-5781210.55%
AMD240719C001050002024-07-15 2:52PM EDT105.0075.3574.7075.20-6.06-7.44%1220200.39%
AMD240719C001100002024-07-15 11:40AM EDT110.0073.7869.7570.15-2.23-2.93%2246184.77%
AMD240719C001150002024-07-15 3:51PM EDT115.0063.9964.7065.15-6.17-8.79%15457164.45%
AMD240719C001200002024-07-15 3:45PM EDT120.0059.6859.7560.15-2.78-4.45%9656155.08%
AMD240719C001250002024-07-15 3:45PM EDT125.0054.6854.7055.20-6.00-9.89%2532141.02%
AMD240719C001300002024-07-15 1:48PM EDT130.0050.8649.7550.15-0.86-1.66%9807127.54%
AMD240719C001350002024-07-15 1:07PM EDT135.0046.3044.7545.20-0.75-1.59%489,575117.58%
AMD240719C001400002024-07-15 3:58PM EDT140.0039.7639.7540.20-2.31-5.49%341,117104.49%
AMD240719C001450002024-07-15 3:19PM EDT145.0035.8834.7535.20-1.12-3.03%129,62291.80%
AMD240719C001490002024-07-11 1:20PM EDT149.0030.3030.7531.200.00-294181.64%
AMD240719C001500002024-07-15 3:54PM EDT150.0029.3029.8030.20-2.25-7.13%1169,05581.25%
AMD240719C001525002024-07-15 10:31AM EDT152.5029.7227.3027.70+0.67+2.31%149775.00%
AMD240719C001550002024-07-15 3:51PM EDT155.0024.5624.8025.20-2.14-8.01%18510,72868.75%
AMD240719C001575002024-07-15 12:46PM EDT157.5024.4522.3022.75+0.26+1.07%652,00864.06%
AMD240719C001600002024-07-15 3:57PM EDT160.0020.0019.8520.30-2.10-9.50%19211,21760.35%
AMD240719C001625002024-07-15 3:50PM EDT162.5016.9617.4017.85-2.70-13.73%652,04855.96%
AMD240719C001650002024-07-15 3:59PM EDT165.0015.1015.0515.45-2.22-12.82%34214,45053.56%
AMD240719C001675002024-07-15 3:58PM EDT167.5012.7312.6513.05-2.02-13.69%1331,60454.05%
AMD240719C001700002024-07-15 3:57PM EDT170.0010.5010.5010.85-2.05-16.33%1,21421,24651.95%
AMD240719C001725002024-07-15 3:58PM EDT172.508.448.508.80-2.16-20.38%7843,35850.39%
AMD240719C001750002024-07-15 3:59PM EDT175.006.756.656.85-1.74-20.49%2,57511,47648.02%
AMD240719C001775002024-07-15 3:59PM EDT177.505.005.105.25-1.85-27.01%2,1143,45147.68%
AMD240719C001800002024-07-15 3:59PM EDT180.003.833.803.90-1.55-28.81%21,19621,00747.44%
AMD240719C001825002024-07-15 3:59PM EDT182.502.752.772.83-1.45-34.52%21,8754,61647.58%
AMD240719C001850002024-07-15 3:59PM EDT185.001.991.951.99-1.15-36.62%46,76619,81847.71%
AMD240719C001875002024-07-15 3:59PM EDT187.501.381.351.40-1.00-42.02%24,3886,10548.49%
AMD240719C001900002024-07-15 3:59PM EDT190.000.970.940.97-0.79-44.89%33,16521,13049.29%
AMD240719C001925002024-07-15 3:59PM EDT192.500.660.650.68-0.62-48.44%6,0164,33950.15%
AMD240719C001950002024-07-15 3:59PM EDT195.000.460.450.47-0.48-51.06%15,34316,23051.27%
AMD240719C001975002024-07-15 3:59PM EDT197.500.320.320.33-0.36-52.94%3,4152,32852.69%
AMD240719C002000002024-07-15 3:59PM EDT200.000.240.230.24-0.26-52.00%21,10821,90054.30%
AMD240719C002025002024-07-15 3:59PM EDT202.500.170.170.19-0.22-56.41%2,27568356.35%
AMD240719C002050002024-07-15 3:59PM EDT205.000.130.130.14-0.17-56.67%2,6613,47458.11%
AMD240719C002075002024-07-15 3:55PM EDT207.500.110.100.11+0.11-833-60.16%
AMD240719C002100002024-07-15 3:58PM EDT210.000.070.070.09-0.11-61.11%1,9317,79861.72%
AMD240719C002150002024-07-15 3:51PM EDT215.000.050.050.06-0.06-54.55%7851,25366.21%
AMD240719C002200002024-07-15 4:00PM EDT220.000.040.030.04-0.05-55.56%1,94412,28169.53%
AMD240719C002250002024-07-15 3:45PM EDT225.000.030.020.03-0.03-50.00%14185173.44%
AMD240719C002300002024-07-15 3:27PM EDT230.000.030.010.03-0.01-25.00%1836,53878.13%
AMD240719C002350002024-07-15 3:57PM EDT235.000.020.010.02-0.01-33.33%661,38581.25%
AMD240719C002400002024-07-15 3:48PM EDT240.000.010.000.02-0.03-75.00%1,1111,94584.38%
AMD240719C002450002024-07-15 3:47PM EDT245.000.010.000.01-0.03-75.00%37626484.38%
AMD240719C002500002024-07-15 1:19PM EDT250.000.010.000.01-0.01-50.00%8785,51290.63%
AMD240719C002600002024-07-15 11:05AM EDT260.000.010.000.01-0.01-50.00%772,54998.44%
AMD240719C002700002024-07-15 9:48AM EDT270.000.010.000.010.00-12,058109.38%
AMD240719C002800002024-07-12 2:03PM EDT280.000.010.000.010.00-111,357115.63%
AMD240719C002900002024-07-15 2:01PM EDT290.000.010.000.010.00-5956125.00%
AMD240719C003000002024-07-12 1:56PM EDT300.000.010.000.010.00-27,752131.25%
AMD240719C003100002024-07-11 1:21PM EDT310.000.010.000.010.00-10834140.63%
AMD240719C003200002024-07-08 11:27AM EDT320.000.010.000.010.00-139,185150.00%
AMD240719C003300002024-07-08 11:29AM EDT330.000.010.000.010.00-50501156.25%
AMD240719C003400002024-07-10 11:09AM EDT340.000.010.000.010.00-1522162.50%
AMD240719C003500002024-06-21 10:44AM EDT350.000.010.000.010.00-43,047168.75%
AMD240719C003600002024-06-17 9:59AM EDT360.000.010.000.010.00-2364,189175.00%
AMD240719C003700002024-07-10 11:09AM EDT370.000.010.000.010.00-21,175181.25%
AMD240719C003800002024-06-18 11:19AM EDT380.000.010.000.010.00-11,451187.50%
AMD240719C003900002024-07-11 12:33PM EDT390.000.010.000.010.00-11,248193.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P000650002024-07-08 3:21PM EDT65.000.010.000.010.00-41538268.75%
AMD240719P000700002024-07-11 9:34AM EDT70.000.010.000.010.00-15758250.00%
AMD240719P000750002024-07-09 9:50AM EDT75.000.010.000.010.00-7189231.25%
AMD240719P000800002024-06-25 12:17PM EDT80.000.010.000.010.00-1346212.50%
AMD240719P000850002024-07-01 12:00PM EDT85.000.010.000.010.00-1837196.88%
AMD240719P000900002024-07-01 10:56AM EDT90.000.010.000.010.00-1703184.38%
AMD240719P000950002024-07-01 9:46AM EDT95.000.010.000.010.00-1510168.75%
AMD240719P001000002024-07-10 11:17AM EDT100.000.010.000.010.00-32,316156.25%
AMD240719P001050002024-07-12 9:30AM EDT105.000.010.000.010.00-13,195143.75%
AMD240719P001100002024-07-15 2:32PM EDT110.000.010.000.010.00-23,256134.38%
AMD240719P001150002024-07-12 1:54PM EDT115.000.010.000.010.00-272,263121.88%
AMD240719P001200002024-07-15 12:42PM EDT120.000.010.000.010.00-588,982112.50%
AMD240719P001250002024-07-12 1:25PM EDT125.000.010.000.010.00-86,490100.00%
AMD240719P001300002024-07-15 1:59PM EDT130.000.010.000.010.00-1786,10290.63%
AMD240719P001350002024-07-15 3:49PM EDT135.000.010.000.010.00-21719,76481.25%
AMD240719P001400002024-07-15 3:58PM EDT140.000.010.000.010.00-36512,54971.88%
AMD240719P001450002024-07-15 3:52PM EDT145.000.010.010.02-0.02-66.67%47119,60968.75%
AMD240719P001490002024-07-15 3:45PM EDT149.000.010.010.03-0.04-80.00%3521,35762.50%
AMD240719P001500002024-07-15 3:56PM EDT150.000.020.020.03-0.03-60.00%56913,99262.50%
AMD240719P001525002024-07-15 3:55PM EDT152.500.020.020.03-0.03-60.00%2431,86157.03%
AMD240719P001550002024-07-15 3:59PM EDT155.000.040.030.04-0.05-55.56%63818,13454.30%
AMD240719P001575002024-07-15 3:54PM EDT157.500.060.050.06-0.06-50.00%4883,10152.34%
AMD240719P001600002024-07-15 3:59PM EDT160.000.090.070.08-0.07-43.75%6,72916,97049.61%
AMD240719P001625002024-07-15 3:59PM EDT162.500.140.120.14-0.09-39.13%9832,13548.24%
AMD240719P001650002024-07-15 3:59PM EDT165.000.230.210.24-0.13-36.11%5,51714,33847.07%
AMD240719P001675002024-07-15 3:59PM EDT167.500.400.370.40-0.12-23.08%3,5793,89745.75%
AMD240719P001700002024-07-15 3:59PM EDT170.000.670.630.67-0.13-16.25%14,54215,53744.92%
AMD240719P001725002024-07-15 3:59PM EDT172.501.061.061.11-0.15-12.40%8,1343,28744.58%
AMD240719P001750002024-07-15 3:59PM EDT175.001.741.701.77-0.06-3.33%17,4456,31944.58%
AMD240719P001775002024-07-15 3:59PM EDT177.502.652.612.690.00-11,9495,16344.85%
AMD240719P001800002024-07-15 3:59PM EDT180.003.883.753.90+0.28+7.78%20,5139,02445.41%
AMD240719P001825002024-07-15 3:59PM EDT182.505.365.205.35+0.46+9.39%7,8242,83245.75%
AMD240719P001850002024-07-15 3:56PM EDT185.007.156.907.05+0.70+10.85%3,3293,71846.24%
AMD240719P001875002024-07-15 3:53PM EDT187.509.908.809.00+1.85+22.98%9191,52047.41%
AMD240719P001900002024-07-15 3:51PM EDT190.0011.6910.8511.15+1.64+16.32%4141,84149.49%
AMD240719P001925002024-07-15 2:59PM EDT192.5012.9013.0513.35+1.10+9.32%14422750.49%
AMD240719P001950002024-07-15 3:33PM EDT195.0014.7415.3015.70+0.34+2.36%14741853.22%
AMD240719P001975002024-07-15 2:05PM EDT197.5017.3017.7018.10+0.34+2.00%344256.20%
AMD240719P002000002024-07-15 2:37PM EDT200.0019.5520.1020.50+0.55+2.89%12712458.25%
AMD240719P002025002024-07-15 11:10AM EDT202.5019.4522.5522.95+0.70+3.73%91561.33%
AMD240719P002050002024-07-15 12:46PM EDT205.0023.3025.0025.45+0.90+4.02%97850.78%
AMD240719P002100002024-07-15 3:56PM EDT210.0030.4630.0030.40+7.06+30.17%62054.30%
AMD240719P002150002024-07-12 3:52PM EDT215.0033.9034.9535.400.00--151.56%
AMD240719P002200002024-07-12 3:54PM EDT220.0038.5540.0040.350.00-2757.81%
AMD240719P002250002024-07-12 12:17PM EDT225.0040.5544.9545.400.00--062.50%
AMD240719P002300002024-07-15 9:42AM EDT230.0047.5950.0050.40-10.33-17.83%2081.25%
AMD240719P002350002024-07-15 3:55PM EDT235.0055.8054.9555.40+3.18+6.04%3075.00%
AMD240719P002400002024-05-31 3:51PM EDT240.0073.9077.6078.000.00-10424.07%
AMD240719P002450002024-07-11 10:34AM EDT245.0062.2565.0065.400.00--099.61%
AMD240719P002500002024-07-10 11:15AM EDT250.0067.3570.0070.400.00-10105.47%
AMD240719P002600002024-07-05 3:34PM EDT260.0087.9080.0080.400.00-10116.41%
AMD240719P002700002024-06-21 3:50PM EDT270.00109.6090.0090.400.00-10126.56%
AMD240719P002800002024-07-11 3:33PM EDT280.0098.18100.00100.400.00-20136.72%
AMD240719P002900002024-07-11 3:33PM EDT290.00108.20110.00110.400.00-10146.09%
AMD240719P003000002024-03-18 10:18AM EDT300.00110.20143.75147.900.00-60653.25%
AMD240719P003100002024-03-05 2:51PM EDT310.00108.95143.40145.000.00-10518.09%
AMD240719P003200002024-06-04 11:42AM EDT320.00159.20155.80156.450.00-10561.13%
AMD240719P003300002024-01-30 10:38AM EDT330.00152.470.000.000.00--00.00%
AMD240719P003600002024-07-12 12:36PM EDT360.00174.50179.95180.400.00-20175.00%
AMD240719P003900002024-07-09 1:03PM EDT390.00213.85209.95210.400.00--0193.75%