Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
159.63-0.27 (-0.17%)
At close: 04:00PM EDT
159.26 -0.37 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241115C000850002024-06-05 1:36PM EDT85.0082.5376.8077.600.00-1575.26%
AMD241115C000900002024-06-10 3:45PM EDT90.0073.2572.0572.800.00-1871.25%
AMD241115C000950002024-04-19 12:33PM EDT95.0059.1672.4573.450.00-61395.61%
AMD241115C001000002024-06-10 9:53AM EDT100.0064.0562.7563.450.00-56664.71%
AMD241115C001050002024-05-15 10:39AM EDT105.0058.1258.1558.850.00-42761.66%
AMD241115C001100002024-06-12 12:33PM EDT110.0055.4653.7554.350.00-1012759.20%
AMD241115C001150002024-06-12 1:06PM EDT115.0051.0049.6050.050.00-12857.50%
AMD241115C001200002024-06-14 12:29PM EDT120.0044.3945.4545.85-2.46-5.25%110355.63%
AMD241115C001250002024-06-13 9:55AM EDT125.0040.8341.5042.050.00-67654.49%
AMD241115C001300002024-06-14 10:08AM EDT130.0038.5737.7538.30+2.02+5.53%1234053.31%
AMD241115C001350002024-06-13 12:24PM EDT135.0033.8034.2534.800.00-316452.46%
AMD241115C001400002024-06-14 2:57PM EDT140.0031.0031.0031.45+0.35+1.14%213151.70%
AMD241115C001450002024-06-14 3:30PM EDT145.0027.6027.9028.35-0.96-3.36%1317251.00%
AMD241115C001500002024-06-14 11:52AM EDT150.0024.5825.1525.35-0.92-3.61%221,04050.42%
AMD241115C001550002024-06-14 2:15PM EDT155.0022.3022.5522.75-0.75-3.25%11539450.05%
AMD241115C001600002024-06-14 3:10PM EDT160.0020.0520.1520.35-0.25-1.23%11263149.96%
AMD241115C001650002024-06-14 11:43AM EDT165.0017.4517.9518.20-1.35-7.18%286449.76%
AMD241115C001700002024-06-14 3:05PM EDT170.0016.0016.0016.15-0.29-1.78%1,41486249.38%
AMD241115C001750002024-06-14 2:49PM EDT175.0014.0514.2014.35-0.40-2.77%1411,21449.18%
AMD241115C001800002024-06-14 3:49PM EDT180.0012.4312.5512.70-0.52-4.02%1571,29748.95%
AMD241115C001850002024-06-14 3:37PM EDT185.0010.9911.1011.25-0.76-6.47%272548.83%
AMD241115C001900002024-06-14 1:58PM EDT190.009.809.809.95-0.27-2.68%201,37948.73%
AMD241115C001950002024-06-14 9:45AM EDT195.008.958.658.80-0.08-0.89%184048.68%
AMD241115C002000002024-06-14 3:47PM EDT200.007.547.607.75-0.41-5.16%2,9872,59148.58%
AMD241115C002100002024-06-14 1:43PM EDT210.005.905.906.05-0.15-2.48%7581848.60%
AMD241115C002200002024-06-14 3:17PM EDT220.004.534.554.70-0.23-4.83%4386948.61%
AMD241115C002300002024-06-14 2:19PM EDT230.003.553.553.65+0.08+2.31%5088548.66%
AMD241115C002400002024-06-14 11:27AM EDT240.002.852.772.850.00-42,17948.80%
AMD241115C002500002024-06-14 12:31PM EDT250.002.152.172.23-0.15-6.52%2377248.98%
AMD241115C002600002024-06-13 10:59AM EDT260.001.701.721.77+0.05+3.03%125049.30%
AMD241115C002700002024-06-14 3:43PM EDT270.001.371.361.41-0.05-3.52%42,50349.62%
AMD241115C002800002024-06-14 1:00PM EDT280.001.111.091.13-0.07-5.93%318449.95%
AMD241115C002900002024-06-13 10:26AM EDT290.000.890.870.920.00-325350.15%
AMD241115C003000002024-06-14 9:32AM EDT300.000.720.700.750.00-501,40050.51%
AMD241115C003100002024-06-13 12:26PM EDT310.000.620.570.620.00-819750.93%
AMD241115C003200002024-06-14 10:28AM EDT320.000.490.470.51-0.42-46.15%2157751.32%
AMD241115C003300002024-06-14 3:03PM EDT330.000.420.390.43-0.67-61.47%124251.81%
AMD241115C003400002024-06-13 12:07PM EDT340.000.360.320.360.00-7958852.15%
AMD241115C003500002024-06-14 3:45PM EDT350.000.290.270.30-0.04-12.12%1321552.54%
AMD241115C003600002024-06-14 12:18PM EDT360.000.270.230.27+0.01+3.85%130753.22%
AMD241115C003700002024-06-14 2:00PM EDT370.000.220.190.230.00-1045953.52%
AMD241115C003800002024-06-13 2:01PM EDT380.000.200.160.210.00-14954.15%
AMD241115C003900002024-06-14 11:26AM EDT390.000.170.140.180.00-677654.59%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241115P000850002024-06-14 3:15PM EDT85.000.400.380.410.00-137750.66%
AMD241115P000900002024-06-14 1:14PM EDT90.000.530.500.55+0.02+3.92%527949.34%
AMD241115P000950002024-06-07 3:54PM EDT95.000.630.670.720.00-641447.66%
AMD241115P001000002024-06-14 1:14PM EDT100.000.950.900.95-0.10-9.52%51,13746.22%
AMD241115P001050002024-06-14 3:15PM EDT105.001.281.251.28+0.06+4.92%183845.15%
AMD241115P001100002024-06-14 11:47AM EDT110.001.821.681.73+0.18+10.98%751,17144.34%
AMD241115P001150002024-06-14 11:25AM EDT115.002.342.262.32+0.09+4.00%1,3001,84843.69%
AMD241115P001200002024-06-13 1:22PM EDT120.003.003.003.100.00-1023,11843.29%
AMD241115P001250002024-06-14 10:03AM EDT125.003.783.954.05-0.35-8.47%11,23542.87%
AMD241115P001300002024-06-13 2:31PM EDT130.005.035.105.200.00-62,16342.49%
AMD241115P001350002024-06-14 3:41PM EDT135.006.606.456.60+0.25+3.94%681,33942.25%
AMD241115P001400002024-06-14 2:56PM EDT140.008.158.058.20+0.15+1.87%362,25041.94%
AMD241115P001450002024-06-14 3:22PM EDT145.0010.149.9010.05+0.49+5.08%252,80241.68%
AMD241115P001500002024-06-14 1:34PM EDT150.0012.2612.0012.15-0.15-1.21%601,80741.46%
AMD241115P001550002024-06-14 12:35PM EDT155.0015.0014.3514.50-0.30-1.96%9569841.27%
AMD241115P001600002024-06-14 2:20PM EDT160.0017.1516.8517.15+0.37+2.20%993,22041.23%
AMD241115P001650002024-06-14 2:21PM EDT165.0020.0519.6019.85+0.30+1.52%2995640.75%
AMD241115P001700002024-06-14 2:36PM EDT170.0023.0522.5022.90+0.30+1.32%482,96640.60%
AMD241115P001750002024-06-12 9:57AM EDT175.0025.5925.6526.100.00-1,0088,64440.28%
AMD241115P001800002024-06-10 3:05PM EDT180.0029.1028.9029.600.00-1375240.23%
AMD241115P001850002024-06-07 10:42AM EDT185.0028.6032.4533.150.00-151,32839.83%
AMD241115P001900002024-05-29 3:22PM EDT190.0033.4036.1536.800.00-228339.20%
AMD241115P001950002024-05-23 9:48AM EDT195.0033.3040.0040.800.00-624939.11%
AMD241115P002000002024-06-14 10:25AM EDT200.0044.6044.0544.80+0.80+1.83%220138.57%
AMD241115P002100002024-06-11 3:30PM EDT210.0054.0552.4553.200.00-722137.40%
AMD241115P002200002024-06-07 2:15PM EDT220.0056.6061.3562.050.00-126936.05%
AMD241115P002300002024-06-14 3:01PM EDT230.0070.7770.6571.35-2.28-3.12%55035.08%
AMD241115P002400002024-06-14 3:01PM EDT240.0080.2980.2080.95-11.78-12.79%5034.57%
AMD241115P002500002024-06-05 9:53AM EDT250.0085.3090.0090.750.00-5134.82%
AMD241115P002600002024-05-23 10:05AM EDT260.0092.74100.00100.700.00-2036.48%
AMD241115P002700002024-05-17 3:15PM EDT270.00106.05110.00110.750.00-4039.58%
AMD241115P002800002024-05-28 2:29PM EDT280.00107.89120.00120.750.00-6041.80%
AMD241115P003100002024-03-08 11:35AM EDT310.0096.50138.45140.700.00-200.00%
AMD241115P003200002024-03-05 11:56AM EDT320.00121.20145.05146.700.00--00.00%
AMD241115P003400002024-03-04 10:32AM EDT340.00135.86158.15160.300.00-100.00%