Australia markets open in 7 hours 3 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.15-2.48 (-1.71%)
As of 12:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250321C000500002024-07-18 12:38PM EDT50.00107.2094.5095.200.00-212597.05%
AMD250321C000550002024-06-26 11:00AM EDT55.00106.2289.8090.450.00-1291.48%
AMD250321C000600002024-07-18 11:27AM EDT60.0096.6484.8085.500.00-1484.33%
AMD250321C000650002024-04-19 10:05AM EDT65.0092.05101.20104.950.00-11194.91%
AMD250321C000700002024-04-19 11:48AM EDT70.0084.7696.6099.550.00-25180.49%
AMD250321C000750002024-06-18 12:54PM EDT75.0083.8084.3085.150.00-16132.93%
AMD250321C000800002024-07-18 1:45PM EDT80.0065.8866.3067.05-14.32-17.86%27768.59%
AMD250321C000850002024-05-08 12:43PM EDT85.0074.0385.9588.900.00-57161.29%
AMD250321C000900002024-07-19 3:41PM EDT90.0067.3057.7058.200.00-11963.22%
AMD250321C000950002024-07-24 11:18AM EDT95.0060.0553.5054.100.00-63861.13%
AMD250321C001000002024-07-24 12:34PM EDT100.0048.4549.8050.30-5.55-10.28%18760.20%
AMD250321C001050002024-07-24 11:27AM EDT105.0052.2046.0046.700.00-41959.01%
AMD250321C001100002024-07-24 1:28PM EDT110.0046.8942.3042.750.00-615357.09%
AMD250321C001150002024-07-11 3:36PM EDT115.0074.5739.1539.550.00-5012656.71%
AMD250321C001200002024-07-25 10:52AM EDT120.0036.4035.7536.10-3.05-7.73%132355.26%
AMD250321C001250002024-07-25 10:09AM EDT125.0030.2032.6032.95-4.80-13.71%185654.18%
AMD250321C001300002024-07-25 10:33AM EDT130.0029.7030.0530.30-2.10-6.60%117454.08%
AMD250321C001350002024-07-25 10:11AM EDT135.0025.1027.5027.70-5.76-18.66%27253.64%
AMD250321C001400002024-07-25 11:15AM EDT140.0025.0024.7525.00-3.10-11.03%4526152.50%
AMD250321C001450002024-07-25 11:31AM EDT145.0021.7022.7022.95-3.40-13.55%4239152.54%
AMD250321C001500002024-07-25 12:31PM EDT150.0020.6020.7020.90-1.50-6.79%851,01652.30%
AMD250321C001550002024-07-25 11:52AM EDT155.0018.3118.8018.95-2.09-10.25%173,09251.94%
AMD250321C001600002024-07-25 12:27PM EDT160.0017.0316.8517.00-2.12-11.07%33395451.24%
AMD250321C001650002024-07-25 12:07PM EDT165.0014.8215.1515.35-2.10-12.41%2757850.83%
AMD250321C001700002024-07-25 11:27AM EDT170.0013.2513.9014.10-1.92-12.66%361,05651.09%
AMD250321C001750002024-07-25 10:39AM EDT175.0012.2212.3512.55-1.59-11.51%132,70150.41%
AMD250321C001800002024-07-25 12:35PM EDT180.0011.3111.3511.50-1.14-9.16%513,57450.67%
AMD250321C001850002024-07-25 11:55AM EDT185.009.9510.1010.30-1.35-11.95%91,09950.23%
AMD250321C001900002024-07-25 11:01AM EDT190.009.179.159.30-1.53-15.00%52,34750.15%
AMD250321C001950002024-07-25 11:02AM EDT195.008.158.308.50-1.25-13.30%1464850.23%
AMD250321C002000002024-07-25 12:36PM EDT200.007.507.507.65-1.03-12.08%1173,10850.11%
AMD250321C002100002024-07-25 10:55AM EDT210.006.216.056.20-0.74-10.65%1281,37250.04%
AMD250321C002200002024-07-25 12:20PM EDT220.004.854.955.10-0.95-16.38%831,69650.07%
AMD250321C002300002024-07-25 12:01PM EDT230.004.004.004.15-0.68-14.53%1148449.93%
AMD250321C002400002024-07-25 12:34PM EDT240.003.373.303.40-0.73-17.80%2044149.92%
AMD250321C002500002024-07-25 12:28PM EDT250.002.752.732.81-0.60-17.91%2568950.00%
AMD250321C002600002024-07-25 10:07AM EDT260.002.152.282.35-0.70-24.56%13,45350.04%
AMD250321C002700002024-07-24 12:41PM EDT270.002.491.861.940.00-123450.02%
AMD250321C002800002024-07-23 3:19PM EDT280.002.741.581.630.00-1455250.29%
AMD250321C002900002024-07-25 12:26PM EDT290.001.371.341.40-0.53-27.89%224850.61%
AMD250321C003000002024-07-25 12:34PM EDT300.001.171.151.18-0.23-16.43%12374950.87%
AMD250321C003100002024-07-24 2:36PM EDT310.001.290.981.020.00-54951.17%
AMD250321C003200002024-07-25 10:19AM EDT320.000.850.840.89-0.32-27.35%146051.49%
AMD250321C003300002024-07-24 3:54PM EDT330.000.770.730.77-0.14-13.33%1829051.81%
AMD250321C003400002024-07-25 11:11AM EDT340.000.670.640.68-0.49-42.24%318652.20%
AMD250321C003500002024-07-25 10:57AM EDT350.000.610.560.60-0.16-20.78%445452.54%
AMD250321C003600002024-07-25 12:42PM EDT360.000.510.490.52-0.19-27.14%1341152.78%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250321P000500002024-07-24 12:30PM EDT50.000.180.210.240.00-213659.96%
AMD250321P000550002024-07-24 12:30PM EDT55.000.270.300.340.00-415157.76%
AMD250321P000600002024-07-25 11:36AM EDT60.000.440.420.46+0.07+18.92%412755.69%
AMD250321P000650002024-07-24 12:35PM EDT65.000.640.580.62+0.14+28.00%1137053.86%
AMD250321P000700002024-07-24 3:28PM EDT70.000.880.780.82+0.19+27.54%26752.08%
AMD250321P000750002024-07-24 12:29PM EDT75.001.081.041.09+0.20+22.73%183350.56%
AMD250321P000800002024-07-25 10:16AM EDT80.001.631.391.44+0.42+34.71%710749.50%
AMD250321P000850002024-07-23 11:07AM EDT85.001.141.851.920.00-260748.56%
AMD250321P000900002024-07-25 11:34AM EDT90.002.522.412.46+0.48+23.53%1049247.39%
AMD250321P000950002024-07-25 11:06AM EDT95.003.253.103.25+1.30+66.67%1188246.94%
AMD250321P001000002024-07-25 11:07AM EDT100.004.104.004.10+0.44+12.02%5496446.08%
AMD250321P001050002024-07-25 10:24AM EDT105.005.505.005.15+1.00+22.22%571,09545.44%
AMD250321P001100002024-07-25 12:10PM EDT110.006.606.206.35+1.76+36.36%72,21644.75%
AMD250321P001150002024-07-25 11:31AM EDT115.008.157.757.85+1.15+16.43%23,65744.44%
AMD250321P001200002024-07-25 12:22PM EDT120.009.559.359.50+1.35+16.46%2213,76443.98%
AMD250321P001250002024-07-25 12:30PM EDT125.0011.2011.1011.25+2.10+23.08%3562,98843.29%
AMD250321P001300002024-07-25 12:08PM EDT130.0013.8413.1513.30+1.94+16.30%37,32042.85%
AMD250321P001350002024-07-25 12:14PM EDT135.0015.9215.5015.70+1.92+13.71%102,96642.76%
AMD250321P001400002024-07-25 11:46AM EDT140.0018.7318.0018.20+2.08+12.49%777,28142.41%
AMD250321P001450002024-07-25 12:18PM EDT145.0021.0020.4520.90+2.20+11.70%32,41142.08%
AMD250321P001500002024-07-25 12:15PM EDT150.0023.8823.4523.70+2.23+10.30%2385,42641.54%
AMD250321P001550002024-07-25 12:15PM EDT155.0026.9826.5026.70+2.03+8.14%11,70041.03%
AMD250321P001600002024-07-25 10:37AM EDT160.0030.3529.5529.80+2.15+7.62%33,31440.34%
AMD250321P001650002024-07-25 10:19AM EDT165.0035.5233.0033.30+4.04+12.83%21,52840.15%
AMD250321P001700002024-07-25 10:35AM EDT170.0037.4536.6037.00+3.05+8.87%1295340.06%
AMD250321P001750002024-07-24 11:20AM EDT175.0043.0040.0040.35+6.80+18.78%473638.77%
AMD250321P001800002024-07-25 10:18AM EDT180.0047.0243.7544.45+5.45+13.11%11,39838.95%
AMD250321P001850002024-07-24 2:21PM EDT185.0045.4547.9048.400.00-1027238.43%
AMD250321P001900002024-07-16 2:39PM EDT190.0031.6552.1552.550.00-1870338.10%
AMD250321P001950002024-07-22 1:35PM EDT195.0047.0056.3056.700.00-210837.44%
AMD250321P002000002024-07-22 11:31AM EDT200.0052.9560.3560.950.00-11,05436.71%
AMD250321P002100002024-07-18 12:29PM EDT210.0060.1569.3570.000.00-313136.24%
AMD250321P002200002024-07-19 9:32AM EDT220.0068.6278.6079.400.00-22936.27%
AMD250321P002300002024-07-25 9:38AM EDT230.0088.1888.1088.90+12.09+15.89%1835.86%
AMD250321P002400002024-07-24 12:30PM EDT240.0093.6197.6598.550.00-11135.49%
AMD250321P002500002024-07-12 9:43AM EDT250.0075.03107.45108.400.00-41636.16%
AMD250321P003000002024-07-10 2:41PM EDT300.00118.75157.45158.000.00-2038.28%
AMD250321P003100002024-07-11 12:13PM EDT310.00131.40167.40168.350.00--046.09%
AMD250321P003300002024-04-04 10:29AM EDT330.00150.80177.55181.600.00-200.00%