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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241220C000050002024-07-19 9:30AM EDT5.00150.79146.70147.30-5.22-3.35%147278.91%
AMD241220C000100002024-07-17 10:37AM EDT10.00154.81141.85142.400.00-1010223.24%
AMD241220C000250002024-07-18 9:43AM EDT25.00136.50127.20127.750.00-15157.42%
AMD241220C000300002024-07-17 11:24AM EDT30.00135.45122.35122.850.00-12145.02%
AMD241220C000350002024-07-19 9:30AM EDT35.00121.52117.45118.00-1.75-1.42%12134.47%
AMD241220C000450002024-06-05 12:57PM EDT45.00121.00127.80128.900.00-1614313.32%
AMD241220C000500002024-04-16 2:55PM EDT50.00115.95115.75116.900.00-16229.92%
AMD241220C000550002024-02-20 2:30PM EDT55.00111.85125.05128.300.00-12325.65%
AMD241220C000600002024-07-18 3:27PM EDT60.0096.2593.1593.700.00-11097.34%
AMD241220C000650002024-07-17 9:57AM EDT65.00103.0088.3088.900.00-11591.87%
AMD241220C000700002024-07-16 3:49PM EDT70.00109.0183.5584.050.00-14486.87%
AMD241220C000750002024-06-10 11:11AM EDT75.0091.44109.65110.150.00-2023255.01%
AMD241220C000800002024-07-05 12:02PM EDT80.0094.7073.9574.500.00-52877.56%
AMD241220C000850002024-07-19 3:41PM EDT85.0069.8669.2569.85-2.29-3.17%13673.90%
AMD241220C000900002024-07-18 1:11PM EDT90.0065.0064.6065.15-3.65-5.32%13570.18%
AMD241220C000950002024-07-18 11:53AM EDT95.0062.4060.0060.60-0.92-1.45%26267.00%
AMD241220C001000002024-07-19 1:15PM EDT100.0056.0055.7056.05-2.70-4.60%117264.48%
AMD241220C001050002024-07-17 3:05PM EDT105.0060.0051.2551.800.00-19362.04%
AMD241220C001100002024-07-19 10:32AM EDT110.0047.9547.2047.55-2.42-4.80%49360.19%
AMD241220C001150002024-07-18 2:46PM EDT115.0046.1643.1043.600.00-75158.45%
AMD241220C001200002024-07-19 1:44PM EDT120.0040.3439.3039.75-1.91-4.52%1544057.04%
AMD241220C001250002024-07-18 3:50PM EDT125.0036.1235.8036.15-3.63-9.13%121556.08%
AMD241220C001300002024-07-19 1:26PM EDT130.0032.3032.4532.85-2.95-8.37%1627055.32%
AMD241220C001350002024-07-19 1:03PM EDT135.0030.2029.2029.65-2.05-6.36%614554.34%
AMD241220C001400002024-07-19 1:10PM EDT140.0026.6126.4526.65-1.99-6.96%1066853.85%
AMD241220C001450002024-07-19 2:10PM EDT145.0024.1323.7523.95-2.12-8.08%92,83153.33%
AMD241220C001500002024-07-19 3:15PM EDT150.0021.7021.3021.50-2.20-9.21%1111,51252.97%
AMD241220C001550002024-07-19 3:47PM EDT155.0019.0019.0519.20-2.50-11.63%2752,90052.59%
AMD241220C001600002024-07-19 3:46PM EDT160.0017.1017.0017.15-2.50-12.76%801,41252.32%
AMD241220C001650002024-07-19 3:57PM EDT165.0015.2015.1015.25-2.15-12.39%971,38451.99%
AMD241220C001700002024-07-19 3:51PM EDT170.0013.5113.4013.55-1.95-12.61%1601,70551.75%
AMD241220C001750002024-07-19 3:59PM EDT175.0012.0011.8512.00-2.15-15.19%1522,50351.48%
AMD241220C001800002024-07-19 3:59PM EDT180.0010.5510.5510.65-1.60-13.17%1523,11051.44%
AMD241220C001850002024-07-19 3:55PM EDT185.009.329.309.40-1.28-12.08%1422,31251.23%
AMD241220C001900002024-07-19 3:57PM EDT190.008.278.208.35-1.35-14.03%4842,71651.16%
AMD241220C001950002024-07-19 2:29PM EDT195.007.407.207.35-1.35-15.43%4441,09450.98%
AMD241220C002000002024-07-19 3:52PM EDT200.006.456.406.50-1.20-15.69%9045,23951.02%
AMD241220C002100002024-07-19 3:54PM EDT210.004.994.955.10-1.01-16.83%2501,91150.97%
AMD241220C002200002024-07-19 3:54PM EDT220.003.923.853.95-0.78-16.60%411,90050.92%
AMD241220C002300002024-07-19 3:46PM EDT230.003.113.053.10-0.59-15.95%462,82651.14%
AMD241220C002400002024-07-19 3:58PM EDT240.002.442.412.46-0.48-16.44%3890351.39%
AMD241220C002500002024-07-19 3:57PM EDT250.001.931.921.96-0.38-16.45%2723,99451.70%
AMD241220C002600002024-07-19 3:33PM EDT260.001.621.551.59-0.27-14.29%433,04252.12%
AMD241220C002700002024-07-19 3:34PM EDT270.001.321.261.30-0.23-14.84%161,42852.59%
AMD241220C002800002024-07-19 3:03PM EDT280.001.081.041.07-0.19-14.96%881,07853.08%
AMD241220C002900002024-07-19 1:04PM EDT290.000.900.870.90-0.15-14.29%1077853.69%
AMD241220C003000002024-07-19 3:46PM EDT300.000.770.730.76-0.11-12.50%591,29354.25%
AMD241220C003100002024-07-19 3:45PM EDT310.000.660.630.65-0.07-9.59%8185254.93%
AMD241220C003200002024-07-19 11:32AM EDT320.000.580.530.56-0.27-31.76%476655.47%
AMD241220C003300002024-07-17 12:58PM EDT330.000.790.460.480.00-538756.06%
AMD241220C003400002024-07-18 12:32PM EDT340.000.410.400.42-0.07-14.58%126456.69%
AMD241220C003500002024-07-19 3:11PM EDT350.000.370.350.37-0.18-32.73%1049157.32%
AMD241220C003600002024-07-19 11:00AM EDT360.000.340.310.33-0.02-5.56%52,27557.96%
AMD241220C003700002024-07-19 2:15PM EDT370.000.280.270.30-0.17-37.78%218458.59%
AMD241220C003800002024-07-18 3:53PM EDT380.000.290.240.270.00-9652159.18%
AMD241220C003900002024-07-19 3:01PM EDT390.000.230.220.24-0.03-11.54%222,21359.81%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241220P000050002024-07-02 10:07AM EDT5.000.010.000.020.00-2103175.00%
AMD241220P000100002024-03-28 12:48PM EDT10.000.010.000.130.00-100101164.84%
AMD241220P000150002024-05-14 1:35PM EDT15.000.010.000.020.00-1517115.63%
AMD241220P000200002024-05-14 1:35PM EDT20.000.010.000.020.00-1518101.56%
AMD241220P000250002024-06-13 3:14PM EDT25.000.020.000.020.00-212990.63%
AMD241220P000300002024-05-29 12:24PM EDT30.000.020.000.030.00-104784.38%
AMD241220P000350002024-06-26 12:11PM EDT35.000.030.030.050.00-14683.59%
AMD241220P000400002024-07-01 1:16PM EDT40.000.030.040.060.00-514677.73%
AMD241220P000450002024-06-21 9:54AM EDT45.000.050.060.080.00-133673.83%
AMD241220P000500002024-07-18 12:21PM EDT50.000.090.090.10+0.01+12.50%129870.12%
AMD241220P000550002024-06-26 3:40PM EDT55.000.070.120.140.00-14366.99%
AMD241220P000600002024-07-17 3:41PM EDT60.000.120.170.190.00-216264.26%
AMD241220P000650002024-07-19 2:11PM EDT65.000.230.220.24+0.02+9.52%117161.13%
AMD241220P000700002024-07-18 3:48PM EDT70.000.300.300.32+0.04+15.38%133158.79%
AMD241220P000750002024-07-18 11:26AM EDT75.000.370.390.420.00-213456.45%
AMD241220P000800002024-07-19 3:59PM EDT80.000.530.530.55+0.04+8.16%5136354.44%
AMD241220P000850002024-07-19 9:36AM EDT85.000.650.700.73-0.03-4.41%23029452.64%
AMD241220P000900002024-07-18 10:55AM EDT90.000.950.930.97+0.16+20.25%12069351.03%
AMD241220P000950002024-07-19 3:43PM EDT95.001.291.241.29+0.14+12.17%338349.92%
AMD241220P001000002024-07-19 2:53PM EDT100.001.741.671.72+0.19+12.26%282,43148.83%
AMD241220P001050002024-07-19 1:23PM EDT105.002.402.242.29+0.52+27.66%71,42348.00%
AMD241220P001100002024-07-19 1:50PM EDT110.002.982.963.05+0.27+9.96%2343,49747.47%
AMD241220P001150002024-07-19 10:40AM EDT115.003.853.853.95+0.35+10.00%2562,48246.85%
AMD241220P001200002024-07-19 3:46PM EDT120.005.054.955.05+0.55+12.22%643,49246.33%
AMD241220P001250002024-07-19 3:41PM EDT125.006.306.256.35+0.78+14.13%1615,75345.83%
AMD241220P001300002024-07-19 2:06PM EDT130.007.857.807.90+0.95+13.77%172,77945.47%
AMD241220P001350002024-07-19 2:59PM EDT135.009.409.609.70+0.92+10.85%673,41845.18%
AMD241220P001400002024-07-19 2:59PM EDT140.0011.7711.6011.75+1.37+13.17%1343,92544.96%
AMD241220P001450002024-07-19 3:38PM EDT145.0013.8713.8514.00+1.17+9.21%1964,07744.64%
AMD241220P001500002024-07-19 3:56PM EDT150.0016.4016.3016.50+1.70+11.56%963,47544.38%
AMD241220P001550002024-07-19 3:59PM EDT155.0019.0719.0019.20+1.02+5.65%1152,28244.06%
AMD241220P001600002024-07-19 2:19PM EDT160.0021.9821.8522.10+2.42+12.37%452,38743.69%
AMD241220P001650002024-07-19 3:54PM EDT165.0025.1024.9525.20+2.65+11.80%362,01743.30%
AMD241220P001700002024-07-19 3:41PM EDT170.0028.3028.3028.55+2.20+8.43%181,56043.04%
AMD241220P001750002024-07-19 2:33PM EDT175.0032.3031.6032.15+2.90+9.86%141,08042.95%
AMD241220P001800002024-07-19 2:31PM EDT180.0035.8035.2535.80+1.80+5.29%11,75342.53%
AMD241220P001850002024-07-18 11:24AM EDT185.0038.7239.0539.65+1.17+3.12%1369042.21%
AMD241220P001900002024-07-18 12:57PM EDT190.0040.4043.0043.550.00-1757841.58%
AMD241220P001950002024-07-19 12:16PM EDT195.0046.8547.1047.70+2.52+5.68%928941.30%
AMD241220P002000002024-07-18 3:57PM EDT200.0048.6051.3051.900.00-275840.75%
AMD241220P002100002024-07-12 3:12PM EDT210.0037.0060.1060.650.00-425939.66%
AMD241220P002200002024-07-18 11:54AM EDT220.0067.0069.2569.750.00-3019138.34%
AMD241220P002300002024-07-17 9:34AM EDT230.0065.7578.6579.250.00-612837.82%
AMD241220P002400002024-07-10 3:24PM EDT240.0062.8588.3588.950.00-52437.62%
AMD241220P002500002024-07-11 10:27AM EDT250.0070.5598.2098.750.00-12837.40%
AMD241220P002600002024-07-11 10:05AM EDT260.0079.35108.10108.700.00--038.87%
AMD241220P002700002024-07-18 9:34AM EDT270.00108.75118.10118.700.00-20141.11%
AMD241220P002800002024-07-11 10:33AM EDT280.0098.30128.15128.700.00-7043.21%
AMD241220P002900002024-07-11 10:05AM EDT290.00107.35138.10138.650.00-50044.09%
AMD241220P003000002024-07-17 3:27PM EDT300.00138.25148.15148.700.00-1047.17%
AMD241220P003100002024-07-01 3:01PM EDT310.00152.60158.10158.650.00-17047.85%
AMD241220P003200002024-06-27 3:40PM EDT320.00160.12168.15168.650.00-4049.61%
AMD241220P003300002024-03-04 1:09PM EDT330.00124.85148.15150.300.00-3300.00%
AMD241220P003400002024-03-08 1:37PM EDT340.00134.85168.30171.000.00-1400.00%
AMD241220P003500002024-03-08 12:02PM EDT350.00135.45178.15181.000.00-2400.00%
AMD241220P003600002024-03-08 12:00PM EDT360.00144.30188.55190.600.00-6800.00%
AMD241220P003900002024-03-21 10:11AM EDT390.00208.40241.10245.650.00--0100.17%