Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.40-1.23 (-0.77%)
At close: 04:00PM EDT
157.97 -0.43 (-0.27%)
Pre-market: 06:12AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000050002024-06-06 1:47PM EDT5.00162.850.000.000.00-100.00%
AMD240621C000100002024-05-23 3:33PM EDT10.00149.950.000.000.00-2000.00%
AMD240621C000150002024-05-28 9:32AM EDT15.00153.850.000.000.00-100.00%
AMD240621C000300002024-06-17 11:53AM EDT30.00126.070.000.000.00-100.00%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02145.70146.750.00-2362,559.38%
AMD240621C000400002024-06-05 1:42PM EDT40.00124.910.000.000.00-200.00%
AMD240621C000450002024-05-30 1:44PM EDT45.00123.800.000.000.00-100.00%
AMD240621C000500002024-06-10 1:48PM EDT50.00111.620.000.000.00-100.00%
AMD240621C000550002024-06-17 1:52PM EDT55.00103.500.000.000.00-100.00%
AMD240621C000600002024-06-10 10:44AM EDT60.00103.350.000.000.00-900.00%
AMD240621C000650002024-06-17 10:37AM EDT65.0089.890.000.000.00-1600.00%
AMD240621C000700002024-06-17 10:22AM EDT70.0085.780.000.000.00-1800.00%
AMD240621C000750002024-06-17 10:22AM EDT75.0080.800.000.000.00-100.00%
AMD240621C000800002024-06-17 2:56PM EDT80.0078.990.000.000.00-1200.00%
AMD240621C000850002024-06-17 1:12PM EDT85.0072.250.000.000.00-900.00%
AMD240621C000900002024-06-17 2:57PM EDT90.0069.060.000.000.00-1300.00%
AMD240621C000950002024-06-17 12:21PM EDT95.0061.470.000.000.00-300.00%
AMD240621C001000002024-06-17 2:53PM EDT100.0059.250.000.000.00-5100.00%
AMD240621C001050002024-06-17 2:33PM EDT105.0053.950.000.000.00-81000.00%
AMD240621C001100002024-06-17 3:22PM EDT110.0048.500.000.000.00-5900.00%
AMD240621C001150002024-06-17 3:43PM EDT115.0043.370.000.000.00-1500.00%
AMD240621C001200002024-06-17 3:58PM EDT120.0038.530.000.000.00-30700.00%
AMD240621C001250002024-06-17 3:23PM EDT125.0033.540.000.000.00-4800.00%
AMD240621C001300002024-06-17 2:25PM EDT130.0028.900.000.000.00-7800.00%
AMD240621C001350002024-06-17 3:27PM EDT135.0023.750.000.000.00-9000.00%
AMD240621C001400002024-06-17 3:46PM EDT140.0018.200.000.000.00-4,30800.00%
AMD240621C001450002024-06-17 3:53PM EDT145.0013.390.000.000.00-28200.00%
AMD240621C001500002024-06-17 3:59PM EDT150.008.900.000.000.00-2,80400.00%
AMD240621C001525002024-06-17 3:59PM EDT152.506.750.000.000.00-2,52500.00%
AMD240621C001550002024-06-17 3:59PM EDT155.004.850.000.000.00-35,09800.00%
AMD240621C001575002024-06-17 3:59PM EDT157.503.300.000.000.00-41,28000.00%
AMD240621C001600002024-06-17 3:59PM EDT160.002.120.000.000.00-54,64003.13%
AMD240621C001625002024-06-17 3:59PM EDT162.501.310.000.000.00-37,91406.25%
AMD240621C001650002024-06-17 3:59PM EDT165.000.760.000.000.00-24,147012.50%
AMD240621C001675002024-06-17 3:59PM EDT167.500.450.000.000.00-10,682012.50%
AMD240621C001700002024-06-17 3:59PM EDT170.000.260.000.000.00-14,444012.50%
AMD240621C001725002024-06-17 3:59PM EDT172.500.160.000.000.00-3,660025.00%
AMD240621C001750002024-06-17 3:59PM EDT175.000.100.000.000.00-6,816025.00%
AMD240621C001775002024-06-17 3:58PM EDT177.500.060.000.000.00-541025.00%
AMD240621C001800002024-06-17 3:57PM EDT180.000.050.000.000.00-3,082025.00%
AMD240621C001825002024-06-17 3:55PM EDT182.500.050.000.000.00-3,050025.00%
AMD240621C001850002024-06-17 3:56PM EDT185.000.040.000.000.00-1,308025.00%
AMD240621C001875002024-06-17 3:55PM EDT187.500.040.000.000.00-274025.00%
AMD240621C001900002024-06-17 3:56PM EDT190.000.030.000.000.00-532050.00%
AMD240621C001925002024-06-17 3:56PM EDT192.500.030.000.000.00-77050.00%
AMD240621C001950002024-06-17 3:54PM EDT195.000.020.000.000.00-687050.00%
AMD240621C002000002024-06-17 3:59PM EDT200.000.010.000.000.00-3,478050.00%
AMD240621C002050002024-06-17 3:58PM EDT205.000.010.000.000.00-1,272050.00%
AMD240621C002100002024-06-17 3:54PM EDT210.000.010.000.000.00-91050.00%
AMD240621C002150002024-06-17 3:57PM EDT215.000.010.000.000.00-1,217050.00%
AMD240621C002200002024-06-17 3:54PM EDT220.000.010.000.000.00-63050.00%
AMD240621C002250002024-06-14 12:25PM EDT225.000.010.000.000.00-44050.00%
AMD240621C002300002024-06-17 11:10AM EDT230.000.010.000.000.00-1050.00%
AMD240621C002350002024-06-13 12:56PM EDT235.000.010.000.000.00-415050.00%
AMD240621C002400002024-06-14 9:53AM EDT240.000.010.000.000.00-3050.00%
AMD240621C002500002024-06-14 9:53AM EDT250.000.010.000.000.00-3050.00%
AMD240621C002600002024-06-13 11:37AM EDT260.000.010.000.000.00-7050.00%
AMD240621C002700002024-06-14 9:30AM EDT270.000.010.000.000.00-16050.00%
AMD240621C002800002024-06-14 10:37AM EDT280.000.010.000.000.00-16050.00%
AMD240621C002900002024-06-17 11:53AM EDT290.000.010.000.000.00-5050.00%
AMD240621C003000002024-06-17 9:30AM EDT300.000.010.000.000.00-39050.00%
AMD240621C003100002024-06-03 10:25AM EDT310.000.010.000.000.00-1050.00%
AMD240621C003200002024-06-17 3:54PM EDT320.000.010.000.000.00-2050.00%
AMD240621C003300002024-06-03 9:37AM EDT330.000.010.000.000.00-1050.00%
AMD240621C003400002024-06-12 11:16AM EDT340.000.010.000.000.00-2050.00%
AMD240621C003500002024-05-22 3:29PM EDT350.000.010.000.000.00-2050.00%
AMD240621C003600002024-06-13 12:33PM EDT360.000.010.000.000.00-1050.00%
AMD240621C003700002024-05-03 3:52PM EDT370.000.010.000.090.00-100513284.38%
AMD240621C003800002024-06-13 11:18AM EDT380.000.010.000.000.00-2050.00%
AMD240621C003900002024-06-10 9:30AM EDT390.000.010.000.000.00-5050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000050002024-04-09 3:26PM EDT5.000.010.000.010.00--11,025.00%
AMD240621P000300002024-04-24 11:14AM EDT30.000.010.000.010.00-42,572487.50%
AMD240621P000350002024-04-16 9:30AM EDT35.000.010.000.000.00-1038550.00%
AMD240621P000400002024-04-12 2:47PM EDT40.000.010.000.010.00-5950400.00%
AMD240621P000450002024-05-01 12:02PM EDT45.000.010.000.020.00-13,312393.75%
AMD240621P000500002024-06-13 3:59PM EDT50.000.010.000.000.00-2050.00%
AMD240621P000550002024-06-13 3:50PM EDT55.000.010.000.000.00-2050.00%
AMD240621P000600002024-06-17 2:29PM EDT60.000.010.000.000.00-1050.00%
AMD240621P000650002024-06-03 12:07PM EDT65.000.010.000.000.00-1050.00%
AMD240621P000700002024-05-30 3:43PM EDT70.000.010.000.000.00-2050.00%
AMD240621P000750002024-06-14 12:44PM EDT75.000.010.000.000.00-50050.00%
AMD240621P000800002024-06-10 2:25PM EDT80.000.010.000.000.00-1050.00%
AMD240621P000850002024-06-17 12:09PM EDT85.000.010.000.000.00-10050.00%
AMD240621P000900002024-06-14 9:43AM EDT90.000.010.000.000.00-1050.00%
AMD240621P000950002024-06-14 9:30AM EDT95.000.010.000.000.00-5050.00%
AMD240621P001000002024-06-11 2:05PM EDT100.000.010.000.000.00-88050.00%
AMD240621P001050002024-06-17 11:31AM EDT105.000.010.000.000.00-1050.00%
AMD240621P001100002024-06-17 2:04PM EDT110.000.010.000.000.00-29050.00%
AMD240621P001150002024-06-17 10:09AM EDT115.000.010.000.000.00-235050.00%
AMD240621P001200002024-06-17 12:48PM EDT120.000.010.000.000.00-41050.00%
AMD240621P001250002024-06-17 3:57PM EDT125.000.010.000.000.00-199050.00%
AMD240621P001300002024-06-17 3:33PM EDT130.000.010.000.000.00-837050.00%
AMD240621P001350002024-06-17 3:36PM EDT135.000.010.000.000.00-3,849025.00%
AMD240621P001400002024-06-17 3:57PM EDT140.000.040.000.000.00-8,344025.00%
AMD240621P001450002024-06-17 3:59PM EDT145.000.110.000.000.00-5,051025.00%
AMD240621P001500002024-06-17 3:59PM EDT150.000.390.000.000.00-27,708012.50%
AMD240621P001525002024-06-17 3:59PM EDT152.500.720.000.000.00-23,13606.25%
AMD240621P001550002024-06-17 3:59PM EDT155.001.320.000.000.00-35,56906.25%
AMD240621P001575002024-06-17 3:59PM EDT157.502.260.000.000.00-15,91401.56%
AMD240621P001600002024-06-17 3:59PM EDT160.003.590.000.000.00-5,50600.00%
AMD240621P001625002024-06-17 3:58PM EDT162.505.300.000.000.00-74900.00%
AMD240621P001650002024-06-17 3:58PM EDT165.007.300.000.000.00-1,34300.00%
AMD240621P001675002024-06-17 3:48PM EDT167.509.700.000.000.00-18900.00%
AMD240621P001700002024-06-17 3:54PM EDT170.0012.040.000.000.00-46700.00%
AMD240621P001725002024-06-17 3:44PM EDT172.5014.350.000.000.00-3800.00%
AMD240621P001750002024-06-17 3:37PM EDT175.0016.870.000.000.00-36900.00%
AMD240621P001775002024-06-17 10:26AM EDT177.5022.750.000.000.00-600.00%
AMD240621P001800002024-06-17 1:59PM EDT180.0020.980.000.000.00-4400.00%
AMD240621P001825002024-06-10 12:43PM EDT182.5020.750.000.000.00-400.00%
AMD240621P001850002024-06-17 9:39AM EDT185.0029.500.000.000.00-900.00%
AMD240621P001875002024-06-05 1:29PM EDT187.5023.500.000.000.00-300.00%
AMD240621P001900002024-06-13 3:43PM EDT190.0029.550.000.000.00-21000.00%
AMD240621P001950002024-06-14 2:38PM EDT195.0035.900.000.000.00-2600.00%
AMD240621P002000002024-06-17 3:45PM EDT200.0041.800.000.000.00-12300.00%
AMD240621P002050002024-06-12 10:52AM EDT205.0045.200.000.000.00-100.00%
AMD240621P002100002024-06-13 3:43PM EDT210.0049.600.000.000.00-13800.00%
AMD240621P002150002024-05-31 10:21AM EDT215.0049.000.000.000.00-500.00%
AMD240621P002200002024-06-17 3:18PM EDT220.0061.300.000.000.00-3300.00%
AMD240621P002300002024-06-10 3:44PM EDT230.0069.490.000.000.00-300.00%
AMD240621P002400002024-05-30 1:03PM EDT240.0072.550.000.000.00-100.00%
AMD240621P002500002024-05-24 11:36AM EDT250.0083.950.000.000.00-100.00%
AMD240621P002600002024-05-08 3:36PM EDT260.00106.7091.8092.450.00-100.00%
AMD240621P002700002024-04-01 10:06AM EDT270.0085.40125.10126.500.00-110605.37%
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 EDT300.00130.35147.10148.100.00-500500.00%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49154.25155.450.00-10440.67%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35138.50139.900.00-500.00%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60177.70178.950.00-200564.01%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45175.85177.100.00-29300.00%
AMD240621P003500002024-04-02 10:11AM EDT350.00173.03205.70206.350.00--0750.54%
AMD240621P003600002024-05-16 10:15AM EDT360.00198.05200.20200.550.00-100.00%
AMD240621P003800002024-06-04 11:42AM EDT380.00219.200.000.000.00-300.00%
AMD240621P003900002024-05-03 12:44PM EDT390.00239.60221.85223.850.00-500.00%