Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.58-4.19 (-2.69%)
At close: 04:00PM EDT
151.03 -0.55 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920C000050002024-07-15 10:10AM EDT5.00148.85146.45147.05-28.42-16.03%216378.13%
AMD240920C000100002024-07-02 2:43PM EDT10.00152.99141.55142.050.00--1303.52%
AMD240920C000200002024-07-08 12:01PM EDT20.00154.57131.65132.150.00-48234.77%
AMD240920C000250002024-06-26 12:06PM EDT25.00132.64126.65127.250.00--1213.09%
AMD240920C000300002024-05-16 12:09PM EDT30.00137.00129.95130.450.00-220417.77%
AMD240920C000350002024-06-26 12:07PM EDT35.00122.75116.75117.350.00-27180.37%
AMD240920C000400002024-06-26 12:08PM EDT40.00117.95111.85112.350.00-2103167.19%
AMD240920C000450002024-07-09 9:32AM EDT45.00134.10106.90107.450.00-12156.64%
AMD240920C000500002024-07-10 10:12AM EDT50.00137.20101.95102.450.00-2925144.82%
AMD240920C000550002024-07-12 2:16PM EDT55.00131.7197.0097.550.00-347136.04%
AMD240920C000600002024-06-20 10:43AM EDT60.00106.6092.1092.600.00-2129127.69%
AMD240920C000650002024-07-18 2:54PM EDT65.0091.0087.1587.700.00-340119.78%
AMD240920C000700002024-07-19 12:14PM EDT70.0083.5582.2582.75-24.52-22.69%165112.26%
AMD240920C000750002024-07-18 12:35PM EDT75.0080.7077.3077.850.00-1060105.08%
AMD240920C000800002024-07-18 12:51PM EDT80.0072.5572.4072.90-3.75-4.91%1423498.14%
AMD240920C000850002024-07-18 11:32AM EDT85.0070.2067.4568.000.00-213491.46%
AMD240920C000900002024-07-18 1:40PM EDT90.0062.8262.6063.10-4.13-6.17%719685.79%
AMD240920C000950002024-07-18 12:02PM EDT95.0060.0357.7058.25-0.27-0.45%264680.13%
AMD240920C001000002024-07-19 2:46PM EDT100.0052.6852.9053.40-5.62-9.64%203,05475.12%
AMD240920C001050002024-07-19 11:27AM EDT105.0049.5048.1048.65-2.14-4.14%234270.54%
AMD240920C001100002024-07-19 2:28PM EDT110.0043.5043.6043.85-3.95-8.32%968266.92%
AMD240920C001150002024-07-19 10:08AM EDT115.0041.2538.8539.25-0.95-2.25%282762.63%
AMD240920C001200002024-07-19 3:15PM EDT120.0035.6534.6534.90-1.96-5.21%541,13560.88%
AMD240920C001250002024-07-19 10:47AM EDT125.0031.5030.3530.70-6.90-17.97%295558.31%
AMD240920C001300002024-07-19 3:57PM EDT130.0026.6526.5526.85-3.30-11.02%311,74657.25%
AMD240920C001350002024-07-19 3:07PM EDT135.0023.6522.8023.20-2.43-9.32%552,40355.66%
AMD240920C001400002024-07-19 3:57PM EDT140.0019.7719.6019.75-2.53-11.35%914,95254.69%
AMD240920C001450002024-07-19 3:37PM EDT145.0016.8216.6016.80-2.39-12.44%712,63154.04%
AMD240920C001500002024-07-19 3:41PM EDT150.0014.0514.0014.10-2.30-14.07%3454,58353.53%
AMD240920C001550002024-07-19 3:59PM EDT155.0011.7011.6511.75-2.00-14.60%1,7993,56453.03%
AMD240920C001600002024-07-19 3:53PM EDT160.009.709.609.70-1.80-15.65%9356,59152.59%
AMD240920C001650002024-07-19 3:59PM EDT165.007.957.908.00-1.80-18.46%1,8837,72752.47%
AMD240920C001700002024-07-19 3:55PM EDT170.006.456.406.50-1.40-17.83%7824,68252.12%
AMD240920C001750002024-07-19 3:57PM EDT175.005.215.205.30-1.24-19.22%7485,06052.11%
AMD240920C001800002024-07-19 3:58PM EDT180.004.244.154.25-1.01-19.24%1,07814,92551.86%
AMD240920C001850002024-07-19 3:59PM EDT185.003.383.353.45-0.92-21.40%5444,07451.99%
AMD240920C001900002024-07-19 3:59PM EDT190.002.732.692.75-0.87-24.17%1,13510,78051.99%
AMD240920C001950002024-07-19 3:57PM EDT195.002.212.192.22-0.71-24.32%32310,52452.27%
AMD240920C002000002024-07-19 3:58PM EDT200.001.781.761.80-0.52-22.61%2,01028,08952.52%
AMD240920C002100002024-07-19 3:58PM EDT210.001.191.181.20-0.39-24.68%2238,83853.35%
AMD240920C002200002024-07-19 3:58PM EDT220.000.820.820.84-0.24-22.64%1,74210,82054.57%
AMD240920C002300002024-07-19 3:54PM EDT230.000.600.580.60-0.16-21.05%7437,83555.81%
AMD240920C002400002024-07-19 2:02PM EDT240.000.460.430.45-0.09-16.36%7463,75357.32%
AMD240920C002500002024-07-19 3:44PM EDT250.000.340.330.35-0.08-19.05%5407,97658.94%
AMD240920C002600002024-07-19 3:10PM EDT260.000.260.260.27-0.09-25.71%5854,53560.45%
AMD240920C002700002024-07-19 3:48PM EDT270.000.220.200.23-0.04-15.38%2721,68562.11%
AMD240920C002800002024-07-19 3:55PM EDT280.000.180.170.18-0.02-10.00%6271,14863.67%
AMD240920C002900002024-07-19 12:13PM EDT290.000.160.140.160.00-182765.43%
AMD240920C003000002024-07-19 2:47PM EDT300.000.130.120.13-0.01-7.14%2755,13266.80%
AMD240920C003100002024-07-19 12:52PM EDT310.000.120.100.12-0.01-7.69%32467468.56%
AMD240920C003200002024-07-18 10:34AM EDT320.000.100.080.100.00-281,16469.53%
AMD240920C003300002024-07-18 1:36PM EDT330.000.090.070.090.00-1621,63771.09%
AMD240920C003400002024-07-17 3:26PM EDT340.000.070.060.08-0.02-22.22%472472.46%
AMD240920C003500002024-07-19 12:00PM EDT350.000.050.050.07-0.02-28.57%191273.44%
AMD240920C003600002024-07-16 1:20PM EDT360.000.100.050.060.00-93,24675.00%
AMD240920C003700002024-07-19 10:22AM EDT370.000.040.040.06-0.02-33.33%3013276.37%
AMD240920C003800002024-07-17 11:03AM EDT380.000.060.030.050.00-91,86676.76%
AMD240920C003900002024-07-19 1:58PM EDT390.000.040.030.05-0.02-33.33%11971278.52%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920P000050002024-07-02 2:43PM EDT5.000.010.000.010.00--1262.50%
AMD240920P000100002024-05-15 9:30AM EDT10.000.070.000.000.00--1050.00%
AMD240920P000200002024-05-14 1:36PM EDT20.000.010.000.010.00--100150.00%
AMD240920P000250002024-05-14 1:36PM EDT25.000.010.000.010.00--100134.38%
AMD240920P000300002024-04-30 3:47PM EDT30.000.010.000.130.00-337152.73%
AMD240920P000350002024-05-14 2:03PM EDT35.000.010.000.000.00-18850.00%
AMD240920P000400002024-07-05 3:44PM EDT40.000.010.000.020.00-1180106.25%
AMD240920P000450002024-06-26 12:09PM EDT45.000.020.010.020.00-131399.22%
AMD240920P000500002024-07-18 12:21PM EDT50.000.020.010.030.00-21,33093.75%
AMD240920P000550002024-07-18 10:53AM EDT55.000.030.020.04+0.01+50.00%6334789.45%
AMD240920P000600002024-07-16 11:43AM EDT60.000.030.040.060.00-12,73386.72%
AMD240920P000650002024-07-08 10:26AM EDT65.000.010.060.080.00-277982.62%
AMD240920P000700002024-07-19 1:09PM EDT70.000.080.080.10+0.02+33.33%11,81978.13%
AMD240920P000750002024-07-19 2:12PM EDT75.000.110.110.12+0.05+83.33%136,52574.02%
AMD240920P000800002024-07-19 10:56AM EDT80.000.130.140.15+0.01+8.33%117,37269.82%
AMD240920P000850002024-07-19 10:36AM EDT85.000.180.180.20+0.03+20.00%105,63166.31%
AMD240920P000900002024-07-19 12:48PM EDT90.000.230.240.25+0.02+9.52%143,28862.79%
AMD240920P000950002024-07-19 1:53PM EDT95.000.320.320.34+0.05+18.52%305,29559.86%
AMD240920P001000002024-07-19 3:02PM EDT100.000.430.440.46+0.08+22.86%2513,91757.18%
AMD240920P001050002024-07-19 1:03PM EDT105.000.610.610.64+0.09+17.31%155,54854.88%
AMD240920P001100002024-07-19 2:58PM EDT110.000.890.880.91+0.18+25.35%1467,50053.13%
AMD240920P001150002024-07-19 3:42PM EDT115.001.271.261.30+0.18+16.51%702,60551.64%
AMD240920P001200002024-07-19 3:29PM EDT120.001.821.821.87+0.37+25.52%13113,26150.59%
AMD240920P001250002024-07-19 3:46PM EDT125.002.672.592.65+0.61+29.61%5905,32449.94%
AMD240920P001300002024-07-19 3:53PM EDT130.003.653.603.70+0.80+28.07%9098,25249.34%
AMD240920P001350002024-07-19 3:47PM EDT135.005.024.955.05+0.91+22.14%7458,21748.90%
AMD240920P001400002024-07-19 3:58PM EDT140.006.686.606.70+1.08+19.29%1,26812,86048.42%
AMD240920P001450002024-07-19 3:47PM EDT145.008.678.608.75+1.37+18.77%1,03711,20548.27%
AMD240920P001500002024-07-19 3:57PM EDT150.0011.0010.9011.05+1.72+18.53%1,18713,26847.77%
AMD240920P001550002024-07-19 3:47PM EDT155.0013.8013.5513.75+2.06+17.55%3595,28547.55%
AMD240920P001600002024-07-19 3:56PM EDT160.0016.6016.5516.70+2.05+14.09%6336,23147.03%
AMD240920P001650002024-07-19 2:50PM EDT165.0019.9019.8020.00+2.75+16.03%1774,93046.70%
AMD240920P001700002024-07-19 3:58PM EDT170.0023.4523.3523.60+2.40+11.40%3405,09246.47%
AMD240920P001750002024-07-19 3:44PM EDT175.0027.3527.0027.50+2.70+10.95%773,24746.48%
AMD240920P001800002024-07-19 3:20PM EDT180.0030.4531.0531.55+1.25+4.28%365,62446.18%
AMD240920P001850002024-07-19 3:26PM EDT185.0035.2535.3035.80+1.75+5.22%622,90045.95%
AMD240920P001900002024-07-19 11:23AM EDT190.0040.7139.7040.15+3.11+8.27%211,25545.28%
AMD240920P001950002024-07-19 2:46PM EDT195.0044.8544.2544.70+2.83+6.73%61,10145.04%
AMD240920P002000002024-07-19 2:21PM EDT200.0049.1048.8549.40+4.10+9.11%1969745.30%
AMD240920P002100002024-07-19 3:15PM EDT210.0057.7058.4558.95+2.75+5.00%1558145.17%
AMD240920P002200002024-07-19 2:03PM EDT220.0068.0968.2568.75+8.39+14.05%11,25846.29%
AMD240920P002300002024-07-18 10:41AM EDT230.0074.0078.1578.700.00-100449.41%
AMD240920P002400002024-07-18 2:48PM EDT240.0085.1088.1588.650.00-60052.05%
AMD240920P002500002024-07-17 9:36AM EDT250.0082.4298.1598.650.00-1055.86%
AMD240920P002600002024-07-10 12:59PM EDT260.0077.80108.15108.650.00-3059.42%
AMD240920P002700002024-05-20 10:40AM EDT270.00104.81115.00115.900.00-200.00%
AMD240920P002800002024-05-20 10:40AM EDT280.00114.70125.00125.950.00-200.00%
AMD240920P002900002024-06-21 3:50PM EDT290.00129.50138.15138.650.00-1069.24%
AMD240920P003000002024-07-19 2:47PM EDT300.00148.57148.15148.65+3.37+2.32%3272.27%
AMD240920P003100002024-07-18 3:34PM EDT310.00158.59158.15158.65+3.37+2.17%1075.10%
AMD240920P003200002024-03-07 10:54AM EDT320.00111.75148.85150.450.00--00.00%
AMD240920P003300002024-06-21 3:50PM EDT330.00169.45178.15178.650.00-1080.47%
AMD240920P003400002024-03-19 3:00PM EDT340.00158.10184.15185.500.00-4000.00%
AMD240920P003500002024-03-07 11:04AM EDT350.00141.85178.75180.450.00-600.00%
AMD240920P003600002024-03-06 1:45PM EDT360.00148.75188.80190.450.00-400.00%