Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.23-0.55 (-0.34%)
At close: 04:00PM EDT
161.00 -0.23 (-0.14%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000050002024-06-06 1:47PM EDT5.00158.00154.65157.85-4.85-2.98%15382,350.00%
AMD240621C000100002024-05-23 3:33PM EDT10.00149.95149.85152.700.00-20262,000.00%
AMD240621C000150002024-05-28 9:32AM EDT15.00153.85144.65147.850.00-111,562.50%
AMD240621C000300002024-06-18 9:30AM EDT30.00127.00129.85132.700.00-12171,193.75%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02145.70146.750.00-2364,644.53%
AMD240621C000400002024-06-05 1:42PM EDT40.00124.91119.85122.750.00-24371,040.63%
AMD240621C000450002024-05-30 1:44PM EDT45.00123.80114.65117.900.00-139909.38%
AMD240621C000500002024-06-18 1:28PM EDT50.00104.15109.85112.750.00-1490878.13%
AMD240621C000550002024-06-21 3:50PM EDT55.00105.55104.20108.15-6.05-5.42%82701,375.00%
AMD240621C000600002024-06-21 3:01PM EDT60.00100.3099.85102.75-6.05-5.69%122,190746.88%
AMD240621C000650002024-06-20 9:57AM EDT65.0097.3594.6597.900.00-1249656.25%
AMD240621C000700002024-06-21 3:29PM EDT70.0090.7989.8592.75-1.56-1.69%59962637.50%
AMD240621C000750002024-06-21 3:23PM EDT75.0085.6084.6587.80-1.30-1.50%191,596969.73%
AMD240621C000800002024-06-21 3:37PM EDT80.0080.9579.8582.70-1.82-2.20%521,953515.63%
AMD240621C000850002024-06-21 3:55PM EDT85.0076.0074.6577.85-1.95-2.50%532,418437.50%
AMD240621C000900002024-06-21 3:17PM EDT90.0070.8569.8572.70-0.72-1.01%121,998434.38%
AMD240621C000950002024-06-21 3:51PM EDT95.0065.5065.3067.80-4.57-6.52%601,357517.19%
AMD240621C001000002024-06-21 3:50PM EDT100.0060.9060.1562.75-2.10-3.33%2784,095445.70%
AMD240621C001050002024-06-21 3:52PM EDT105.0055.6555.1557.80-0.99-1.75%3343,812412.11%
AMD240621C001100002024-06-21 3:45PM EDT110.0050.6049.8552.75-1.05-2.03%2315,744311.72%
AMD240621C001150002024-06-21 3:49PM EDT115.0045.0544.6547.90-2.95-6.15%14810,501264.06%
AMD240621C001200002024-06-21 3:54PM EDT120.0041.8040.2042.75-0.50-1.18%33314,397298.44%
AMD240621C001250002024-06-21 3:27PM EDT125.0035.8034.6537.90-0.30-0.83%556,038204.69%
AMD240621C001300002024-06-21 3:50PM EDT130.0030.8130.1032.70-1.59-4.91%1266,848214.06%
AMD240621C001350002024-06-21 3:51PM EDT135.0026.7524.2028.15-1.13-4.05%883,887325.10%
AMD240621C001400002024-06-21 3:59PM EDT140.0021.4520.6022.05-1.40-6.13%2078,436135.94%
AMD240621C001450002024-06-21 3:57PM EDT145.0016.6515.2017.90-1.15-6.46%5764,751135.35%
AMD240621C001500002024-06-21 3:59PM EDT150.0011.5010.2511.50-0.21-1.79%1,24011,06596.48%
AMD240621C001525002024-06-21 3:52PM EDT152.508.107.2010.10-1.55-16.06%2861,660135.40%
AMD240621C001550002024-06-21 3:59PM EDT155.006.415.406.85-0.59-8.43%3,63712,71980.18%
AMD240621C001575002024-06-21 3:59PM EDT157.503.863.004.05-0.89-18.74%5,84210,55445.22%
AMD240621C001600002024-06-21 3:59PM EDT160.001.251.051.50-1.58-55.83%57,33721,77921.58%
AMD240621C001625002024-06-21 3:59PM EDT162.500.010.000.01-1.44-99.31%88,64710,9868.20%
AMD240621C001650002024-06-21 3:58PM EDT165.000.010.000.01-0.67-98.53%79,18331,19520.31%
AMD240621C001675002024-06-21 3:56PM EDT167.500.010.000.01-0.30-96.77%25,68514,31432.03%
AMD240621C001700002024-06-21 3:57PM EDT170.000.010.000.01-0.14-93.33%12,10030,14342.19%
AMD240621C001725002024-06-21 3:52PM EDT172.500.010.000.01-0.08-88.89%3,22012,19852.34%
AMD240621C001750002024-06-21 3:58PM EDT175.000.010.000.01-0.05-83.33%2,92023,12957.81%
AMD240621C001775002024-06-21 3:46PM EDT177.500.010.000.01-0.03-75.00%3524,54065.63%
AMD240621C001800002024-06-21 3:56PM EDT180.000.010.000.01-0.02-66.67%75921,25875.00%
AMD240621C001825002024-06-21 3:40PM EDT182.500.010.000.01-0.02-66.67%684,67884.38%
AMD240621C001850002024-06-21 3:37PM EDT185.000.010.000.01-0.01-50.00%1069,94590.63%
AMD240621C001875002024-06-21 9:30AM EDT187.500.010.000.01-0.01-50.00%111,54398.44%
AMD240621C001900002024-06-21 3:26PM EDT190.000.010.000.010.00-9315,360106.25%
AMD240621C001925002024-06-21 11:00AM EDT192.500.010.000.010.00-2166115.63%
AMD240621C001950002024-06-21 2:18PM EDT195.000.010.000.010.00-78,279121.88%
AMD240621C002000002024-06-21 2:48PM EDT200.000.010.000.010.00-9224,536137.50%
AMD240621C002050002024-06-21 12:06PM EDT205.000.010.000.010.00-31,795150.00%
AMD240621C002100002024-06-21 12:29PM EDT210.000.010.000.010.00-18,237162.50%
AMD240621C002150002024-06-21 10:30AM EDT215.000.010.000.010.00-32,030181.25%
AMD240621C002200002024-06-21 3:06PM EDT220.000.010.000.010.00-2416,002193.75%
AMD240621C002250002024-06-14 12:25PM EDT225.000.010.000.010.00-4442206.25%
AMD240621C002300002024-06-21 12:09PM EDT230.000.010.000.010.00-5065,668212.50%
AMD240621C002350002024-06-13 12:56PM EDT235.000.010.000.010.00-415975225.00%
AMD240621C002400002024-06-21 9:30AM EDT240.000.010.000.010.00-16,146237.50%
AMD240621C002500002024-06-20 12:42PM EDT250.000.010.000.010.00-110,033262.50%
AMD240621C002600002024-06-20 10:14AM EDT260.000.010.000.010.00-34,454281.25%
AMD240621C002700002024-06-20 2:19PM EDT270.000.010.000.010.00-804,100300.00%
AMD240621C002800002024-06-21 9:31AM EDT280.000.010.000.010.00-31,501325.00%
AMD240621C002900002024-06-17 11:53AM EDT290.000.010.000.010.00-5891337.50%
AMD240621C003000002024-06-17 9:30AM EDT300.000.010.000.010.00-393,931362.50%
AMD240621C003100002024-06-03 10:25AM EDT310.000.010.000.010.00-1721375.00%
AMD240621C003200002024-06-17 3:54PM EDT320.000.010.000.010.00-21,832387.50%
AMD240621C003300002024-06-03 9:37AM EDT330.000.010.000.010.00-1662412.50%
AMD240621C003400002024-06-12 11:16AM EDT340.000.010.000.010.00-21,989425.00%
AMD240621C003500002024-05-22 3:29PM EDT350.000.010.000.010.00-22,636437.50%
AMD240621C003600002024-06-13 12:33PM EDT360.000.010.000.010.00-16,515450.00%
AMD240621C003700002024-05-03 3:52PM EDT370.000.010.000.090.00-100513556.25%
AMD240621C003800002024-06-13 11:18AM EDT380.000.010.000.010.00-2860475.00%
AMD240621C003900002024-06-20 11:16AM EDT390.000.010.000.010.00-11,233487.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000050002024-04-09 3:26PM EDT5.000.010.000.010.00--12,100.00%
AMD240621P000300002024-04-24 11:14AM EDT30.000.010.000.010.00-42,572975.00%
AMD240621P000350002024-04-16 9:30AM EDT35.000.010.000.000.00-1038550.00%
AMD240621P000400002024-04-12 2:47PM EDT40.000.010.000.010.00-5950825.00%
AMD240621P000450002024-05-01 12:02PM EDT45.000.010.000.020.00-13,312787.50%
AMD240621P000500002024-06-13 3:59PM EDT50.000.010.000.010.00-211,597687.50%
AMD240621P000550002024-06-13 3:50PM EDT55.000.010.000.010.00-26,007625.00%
AMD240621P000600002024-06-20 11:36AM EDT60.000.010.000.010.00-108,192587.50%
AMD240621P000650002024-06-03 12:07PM EDT65.000.010.000.010.00-111,370537.50%
AMD240621P000700002024-06-18 10:41AM EDT70.000.010.000.010.00-116,325500.00%
AMD240621P000750002024-06-14 12:44PM EDT75.000.010.000.010.00-5019,507462.50%
AMD240621P000800002024-06-10 2:25PM EDT80.000.010.000.010.00-120,564425.00%
AMD240621P000850002024-06-17 12:09PM EDT85.000.010.000.010.00-1015,649387.50%
AMD240621P000900002024-06-18 12:03PM EDT90.000.010.000.010.00-617,194350.00%
AMD240621P000950002024-06-14 9:30AM EDT95.000.010.000.010.00-510,571325.00%
AMD240621P001000002024-06-20 9:43AM EDT100.000.010.000.010.00-212,040293.75%
AMD240621P001050002024-06-17 11:31AM EDT105.000.010.000.010.00-17,810262.50%
AMD240621P001100002024-06-21 11:11AM EDT110.000.010.000.010.00-512,509237.50%
AMD240621P001150002024-06-21 1:36PM EDT115.000.010.000.010.00-69,665212.50%
AMD240621P001200002024-06-20 10:20AM EDT120.000.010.000.010.00-225,142187.50%
AMD240621P001250002024-06-21 2:08PM EDT125.000.010.000.010.00-1211,753162.50%
AMD240621P001300002024-06-21 1:04PM EDT130.000.010.000.010.00-67,391137.50%
AMD240621P001350002024-06-21 3:12PM EDT135.000.010.000.010.00-8810,998118.75%
AMD240621P001400002024-06-21 3:50PM EDT140.000.010.000.010.00-48618,76393.75%
AMD240621P001450002024-06-21 3:48PM EDT145.000.010.000.01-0.01-50.00%76514,41571.88%
AMD240621P001500002024-06-21 3:52PM EDT150.000.010.000.01-0.03-75.00%8,43918,20351.56%
AMD240621P001525002024-06-21 3:59PM EDT152.500.010.000.01-0.07-87.50%6,9019,77744.53%
AMD240621P001550002024-06-21 3:53PM EDT155.000.010.000.01-0.13-92.86%35,38223,38032.81%
AMD240621P001575002024-06-21 3:49PM EDT157.500.010.000.01-0.37-97.37%55,86311,37421.09%
AMD240621P001600002024-06-21 3:59PM EDT160.000.010.000.01-0.91-98.91%110,86625,7278.20%
AMD240621P001625002024-06-21 3:59PM EDT162.501.121.001.92-1.01-47.42%17,60811,37834.86%
AMD240621P001650002024-06-21 3:59PM EDT165.003.763.554.25-0.24-6.00%5,78116,29851.66%
AMD240621P001675002024-06-21 3:58PM EDT167.506.044.907.30-0.01-0.17%7422,55394.63%
AMD240621P001700002024-06-21 3:59PM EDT170.009.657.509.60+1.33+15.99%8146,227105.86%
AMD240621P001725002024-06-21 3:25PM EDT172.5011.6510.3512.20+0.95+8.88%64662128.71%
AMD240621P001750002024-06-21 3:56PM EDT175.0013.4513.2514.40-0.75-5.28%772,32677.34%
AMD240621P001775002024-06-21 3:44PM EDT177.5016.9615.4517.20+0.66+4.05%142388.67%
AMD240621P001800002024-06-21 3:43PM EDT180.0019.4317.9519.50+1.73+9.77%7126166.50%
AMD240621P001825002024-06-21 9:36AM EDT182.5021.7020.3022.25+0.45+2.12%5084.38%
AMD240621P001850002024-06-21 3:27PM EDT185.0024.2222.8024.70+1.52+6.70%1144208.40%
AMD240621P001875002024-06-20 2:27PM EDT187.5024.9524.6527.800.00-330256.84%
AMD240621P001900002024-06-20 3:35PM EDT190.0027.6527.3030.150.00-7433263.57%
AMD240621P001950002024-06-20 3:35PM EDT195.0032.8032.1035.300.00-13638300.39%
AMD240621P002000002024-06-21 3:29PM EDT200.0039.1537.3040.15+1.40+3.71%1649318.46%
AMD240621P002050002024-06-12 10:52AM EDT205.0045.2042.1545.300.00-20353.32%
AMD240621P002100002024-06-21 2:26PM EDT210.0049.2047.3050.15+1.40+2.93%225368.16%
AMD240621P002150002024-05-31 10:21AM EDT215.0049.0052.1555.300.00-50401.66%
AMD240621P002200002024-06-21 3:26PM EDT220.0059.2158.1060.15+1.56+2.71%617314.84%
AMD240621P002300002024-06-10 3:44PM EDT230.0069.4967.3070.150.00-30456.25%
AMD240621P002400002024-05-30 1:03PM EDT240.0072.5577.3080.150.00-10495.90%
AMD240621P002500002024-05-24 11:36AM EDT250.0083.9587.3090.150.00-10533.01%
AMD240621P002600002024-05-08 3:36PM EDT260.00106.7091.8092.450.00-100.00%
AMD240621P002700002024-04-01 10:06AM EDT270.0085.40125.10126.500.00-1101,275.88%
AMD240621P002800002024-04-03 9:39AM EDT280.00100.200.000.000.00-400.00%
AMD240621P002900002024-03-15 2:40PM EDT290.0098.30126.20127.250.00-10000.00%
AMD240621P003000002024-04-09 9:33AM EDT300.00130.35147.10148.100.00-5001,100.20%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49154.25155.450.00-101,013.62%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35138.50139.900.00-500.00%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60177.70178.950.00-2001,227.83%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45175.85177.100.00-29300.00%
AMD240621P003500002024-04-02 10:11AM EDT350.00173.03205.70206.350.00--01,572.66%
AMD240621P003600002024-05-16 10:15AM EDT360.00198.05200.20200.550.00-10862.70%
AMD240621P003800002024-06-04 11:42AM EDT380.00219.20217.30220.150.00-30881.64%
AMD240621P003900002024-05-03 12:44PM EDT390.00239.60221.85223.850.00-500.00%