Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.89+0.06 (+0.08%)
At close: 4:00PM EDT

78.21 +0.32 (0.41%)
Pre-market: 6:21AM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210507C000450002021-05-05 3:13PM EDT45.0032.750.000.000.00-100.00%
AMD210507C000500002021-04-28 11:15AM EDT50.0034.350.000.000.00-200.00%
AMD210507C000540002021-04-27 3:22PM EDT54.0031.750.000.000.00--00.00%
AMD210507C000550002021-05-03 11:56AM EDT55.0024.100.000.000.00-500.00%
AMD210507C000590002021-04-28 11:16AM EDT59.0025.100.000.000.00--00.00%
AMD210507C000600002021-05-06 10:23AM EDT60.0016.750.000.000.00-100.00%
AMD210507C000610002021-05-04 12:26PM EDT61.0016.400.000.000.00--00.00%
AMD210507C000640002021-04-30 10:24AM EDT64.0019.300.000.000.00-200.00%
AMD210507C000650002021-05-06 3:49PM EDT65.0012.400.000.000.00-3900.00%
AMD210507C000660002021-05-06 2:38PM EDT66.0010.800.000.000.00-100.00%
AMD210507C000670002021-05-04 12:12PM EDT67.0010.800.000.000.00--00.00%
AMD210507C000690002021-05-05 3:50PM EDT69.008.900.000.000.00-11000.00%
AMD210507C000700002021-05-06 3:26PM EDT70.007.100.000.000.00-14200.00%
AMD210507C000710002021-05-03 11:26AM EDT71.006.000.000.000.00-100.00%
AMD210507C000715002021-05-04 9:30AM EDT71.505.780.000.000.00-200.00%
AMD210507C000720002021-05-05 9:33AM EDT72.004.930.000.000.00-200.00%
AMD210507C000725002021-05-04 9:55AM EDT72.505.350.000.000.00-200.00%
AMD210507C000730002021-05-06 3:49PM EDT73.004.900.000.000.00-8500.00%
AMD210507C000735002021-05-06 10:15AM EDT73.504.200.000.000.00-1200.00%
AMD210507C000740002021-05-06 1:26PM EDT74.003.550.000.000.00-2600.00%
AMD210507C000745002021-05-06 2:46PM EDT74.502.440.000.000.00-1800.00%
AMD210507C000750002021-05-06 3:39PM EDT75.002.950.000.000.00-27500.00%
AMD210507C000755002021-05-06 3:50PM EDT75.502.050.000.000.00-18900.00%
AMD210507C000760002021-05-06 3:57PM EDT76.001.860.000.000.00-3,28600.00%
AMD210507C000765002021-05-06 3:55PM EDT76.501.500.000.000.00-2,00600.00%
AMD210507C000770002021-05-06 3:59PM EDT77.001.180.000.000.00-10,12400.00%
AMD210507C000775002021-05-06 3:59PM EDT77.500.800.000.000.00-7,26700.00%
AMD210507C000780002021-05-06 3:59PM EDT78.000.540.000.000.00-13,15300.78%
AMD210507C000785002021-05-06 3:59PM EDT78.500.360.000.000.00-5,74206.25%
AMD210507C000790002021-05-06 3:59PM EDT79.000.240.000.000.00-6,03506.25%
AMD210507C000795002021-05-06 3:56PM EDT79.500.130.000.000.00-4,465012.50%
AMD210507C000800002021-05-06 3:59PM EDT80.000.080.000.000.00-15,483012.50%
AMD210507C000805002021-05-06 3:59PM EDT80.500.050.000.000.00-1,781012.50%
AMD210507C000810002021-05-06 3:59PM EDT81.000.030.000.000.00-2,592025.00%
AMD210507C000815002021-05-06 3:40PM EDT81.500.020.000.000.00-597025.00%
AMD210507C000820002021-05-06 3:58PM EDT82.000.010.000.000.00-2,300025.00%
AMD210507C000825002021-05-06 3:53PM EDT82.500.010.000.000.00-457025.00%
AMD210507C000830002021-05-06 3:58PM EDT83.000.020.000.000.00-2,063025.00%
AMD210507C000835002021-05-06 3:44PM EDT83.500.010.000.000.00-298025.00%
AMD210507C000840002021-05-06 3:43PM EDT84.000.010.000.000.00-4,644025.00%
AMD210507C000845002021-05-06 3:58PM EDT84.500.010.000.000.00-233050.00%
AMD210507C000850002021-05-06 3:44PM EDT85.000.010.000.000.00-640050.00%
AMD210507C000860002021-05-06 3:37PM EDT86.000.010.000.000.00-635050.00%
AMD210507C000865002021-05-06 3:34PM EDT86.500.010.000.000.00-130050.00%
AMD210507C000870002021-05-06 2:39PM EDT87.000.010.000.000.00-205050.00%
AMD210507C000880002021-05-06 3:59PM EDT88.000.010.000.000.00-393050.00%
AMD210507C000890002021-05-06 3:58PM EDT89.000.010.000.000.00-561050.00%
AMD210507C000900002021-05-06 3:47PM EDT90.000.010.000.000.00-224050.00%
AMD210507C000910002021-05-06 3:56PM EDT91.000.010.000.000.00-55050.00%
AMD210507C000920002021-05-06 3:56PM EDT92.000.010.000.000.00-212050.00%
AMD210507C000930002021-05-06 2:59PM EDT93.000.010.000.000.00-41050.00%
AMD210507C000940002021-05-06 10:51AM EDT94.000.010.000.000.00-13050.00%
AMD210507C000950002021-05-06 10:59AM EDT95.000.010.000.000.00-18050.00%
AMD210507C000960002021-05-06 3:04PM EDT96.000.010.000.000.00-14050.00%
AMD210507C000970002021-05-06 11:48AM EDT97.000.010.000.000.00-9050.00%
AMD210507C000980002021-05-04 10:16AM EDT98.000.030.000.000.00-13050.00%
AMD210507C000990002021-05-06 10:59AM EDT99.000.010.000.000.00-10050.00%
AMD210507C001000002021-05-05 12:08PM EDT100.000.010.000.000.00-1050.00%
AMD210507C001010002021-05-04 10:28AM EDT101.000.030.000.000.00-3050.00%
AMD210507C001020002021-05-03 3:50PM EDT102.000.010.000.000.00-82050.00%
AMD210507C001030002021-05-05 10:53AM EDT103.000.010.000.000.00-2050.00%
AMD210507C001040002021-04-29 11:30AM EDT104.000.060.000.000.00--050.00%
AMD210507C001050002021-05-04 12:56PM EDT105.000.010.000.000.00-1050.00%
AMD210507C001060002021-04-29 10:24AM EDT106.000.080.000.000.00--050.00%
AMD210507C001070002021-05-03 9:48AM EDT107.000.030.000.000.00-3050.00%
AMD210507C001080002021-05-03 9:56AM EDT108.000.010.000.000.00-10050.00%
AMD210507C001090002021-04-28 10:12AM EDT109.000.090.000.000.00--050.00%
AMD210507C001100002021-05-04 10:44AM EDT110.000.010.000.000.00-2050.00%
AMD210507C001110002021-04-28 1:58PM EDT111.000.060.000.000.00--050.00%
AMD210507C001120002021-04-30 3:48PM EDT112.000.010.000.000.00-41050.00%
AMD210507C001130002021-04-29 12:29PM EDT113.000.040.000.000.00--050.00%
AMD210507C001140002021-04-30 11:37AM EDT114.000.020.000.000.00-10050.00%
AMD210507C001150002021-05-06 2:44PM EDT115.000.010.000.000.00-4050.00%
AMD210507C001160002021-04-28 10:10AM EDT116.000.070.000.000.00--050.00%
AMD210507C001170002021-04-27 12:01PM EDT117.000.270.000.000.00--050.00%
AMD210507C001180002021-05-03 12:30PM EDT118.000.010.000.000.00-2050.00%
AMD210507C001190002021-04-30 3:34PM EDT119.000.010.000.000.00-100100.00%
AMD210507C001200002021-05-03 2:02PM EDT120.000.010.000.000.00-52050.00%
AMD210507C001210002021-04-28 1:44PM EDT121.000.040.000.000.00--050.00%
AMD210507C001220002021-04-29 9:44AM EDT122.000.020.000.000.00--050.00%
AMD210507C001230002021-04-29 1:59PM EDT123.000.010.000.000.00--050.00%
AMD210507C001240002021-04-30 3:54PM EDT124.000.010.000.000.00-10050.00%
AMD210507C001250002021-04-28 3:20PM EDT125.000.040.000.000.00--050.00%
AMD210507C001260002021-04-30 10:43AM EDT126.000.010.000.000.00-1050.00%
AMD210507C001270002021-04-28 10:20AM EDT127.000.030.000.000.00--050.00%
AMD210507C001280002021-04-28 3:21PM EDT128.000.030.000.000.00--050.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210507P000450002021-04-27 1:08PM EDT45.000.010.000.000.00-96050.00%
AMD210507P000500002021-05-04 10:39AM EDT50.000.010.000.000.00-3050.00%
AMD210507P000530002021-04-30 10:55AM EDT53.000.010.000.000.00-1050.00%
AMD210507P000540002021-04-27 12:53PM EDT54.000.020.000.000.00--050.00%
AMD210507P000550002021-04-30 11:25AM EDT55.000.010.000.000.00-10050.00%
AMD210507P000560002021-04-28 9:37AM EDT56.000.060.000.000.00--050.00%
AMD210507P000570002021-05-06 12:34PM EDT57.000.020.000.000.00-3050.00%
AMD210507P000580002021-05-03 12:02PM EDT58.000.010.000.000.00-2050.00%
AMD210507P000590002021-04-29 2:02PM EDT59.000.010.000.000.00--050.00%
AMD210507P000600002021-05-06 11:24AM EDT60.000.020.000.000.00-3050.00%
AMD210507P000610002021-05-06 11:24AM EDT61.000.030.010.000.00-30168.75%
AMD210507P000620002021-05-06 12:49PM EDT62.000.020.000.000.00-1050.00%
AMD210507P000630002021-05-06 12:49PM EDT63.000.030.000.000.00-1050.00%
AMD210507P000640002021-05-05 12:40PM EDT64.000.010.000.000.00-4050.00%
AMD210507P000650002021-05-06 3:05PM EDT65.000.010.000.000.00-4050.00%
AMD210507P000660002021-05-06 9:49AM EDT66.000.010.000.000.00-10050.00%
AMD210507P000670002021-05-06 11:38AM EDT67.000.020.000.000.00-1050.00%
AMD210507P000680002021-05-06 3:12PM EDT68.000.010.000.000.00-6050.00%
AMD210507P000690002021-05-06 3:57PM EDT69.000.010.000.000.00-180050.00%
AMD210507P000700002021-05-06 3:54PM EDT70.000.020.000.000.00-69050.00%
AMD210507P000710002021-05-06 3:32PM EDT71.000.030.000.000.00-183050.00%
AMD210507P000715002021-05-06 3:38PM EDT71.500.020.000.000.00-560050.00%
AMD210507P000720002021-05-06 3:11PM EDT72.000.020.000.000.00-292050.00%
AMD210507P000725002021-05-06 3:38PM EDT72.500.020.000.000.00-61025.00%
AMD210507P000730002021-05-06 2:43PM EDT73.000.030.000.000.00-202025.00%
AMD210507P000735002021-05-06 3:58PM EDT73.500.040.000.000.00-59025.00%
AMD210507P000740002021-05-06 3:59PM EDT74.000.030.000.000.00-439025.00%
AMD210507P000745002021-05-06 3:46PM EDT74.500.060.000.000.00-229025.00%
AMD210507P000750002021-05-06 3:56PM EDT75.000.070.000.000.00-2,665025.00%
AMD210507P000755002021-05-06 3:56PM EDT75.500.080.000.000.00-438012.50%
AMD210507P000760002021-05-06 3:57PM EDT76.000.120.000.000.00-3,273012.50%
AMD210507P000765002021-05-06 3:58PM EDT76.500.180.000.000.00-3,496012.50%
AMD210507P000770002021-05-06 3:59PM EDT77.000.290.000.000.00-8,34306.25%
AMD210507P000775002021-05-06 3:59PM EDT77.500.460.000.000.00-4,01603.13%
AMD210507P000780002021-05-06 3:59PM EDT78.000.670.000.000.00-3,28600.00%
AMD210507P000785002021-05-06 3:56PM EDT78.501.110.000.000.00-74400.00%
AMD210507P000790002021-05-06 3:58PM EDT79.001.450.000.000.00-1,21300.00%
AMD210507P000795002021-05-06 3:30PM EDT79.501.890.000.000.00-15500.00%
AMD210507P000800002021-05-06 3:57PM EDT80.002.240.000.000.00-1,17200.00%
AMD210507P000805002021-05-06 3:55PM EDT80.502.940.000.000.00-21600.00%
AMD210507P000810002021-05-06 3:42PM EDT81.003.160.000.000.00-86300.00%
AMD210507P000815002021-05-06 3:06PM EDT81.503.870.000.000.00-4700.00%
AMD210507P000820002021-05-06 3:55PM EDT82.004.150.000.000.00-32300.00%
AMD210507P000825002021-05-06 3:27PM EDT82.505.290.000.000.00-15400.00%
AMD210507P000830002021-05-06 3:49PM EDT83.005.030.000.000.00-42700.00%
AMD210507P000835002021-05-06 3:29PM EDT83.506.200.000.000.00-3500.00%
AMD210507P000840002021-05-06 3:38PM EDT84.006.100.000.000.00-32900.00%
AMD210507P000845002021-05-06 3:33PM EDT84.507.270.000.000.00-59100.00%
AMD210507P000850002021-05-06 3:00PM EDT85.007.100.000.000.00-1,25100.00%
AMD210507P000860002021-05-06 2:14PM EDT86.008.150.000.000.00-15700.00%
AMD210507P000865002021-05-06 10:46AM EDT86.509.770.000.000.00-200.00%
AMD210507P000870002021-05-06 3:59PM EDT87.009.950.000.000.00-7700.00%
AMD210507P000880002021-05-06 3:59PM EDT88.0010.100.000.000.00-12200.00%
AMD210507P000890002021-05-06 11:49AM EDT89.0011.660.000.000.00-3700.00%
AMD210507P000900002021-05-06 3:17PM EDT90.0014.000.000.000.00-7000.00%
AMD210507P000910002021-05-06 12:36PM EDT91.0013.110.000.000.00-100.00%
AMD210507P000920002021-04-30 2:25PM EDT92.0010.350.000.000.00-300.00%
AMD210507P000930002021-05-06 1:53PM EDT93.0015.900.000.000.00-100.00%
AMD210507P000940002021-04-30 3:24PM EDT94.0012.370.000.000.00-100.00%
AMD210507P000950002021-05-04 10:57AM EDT95.0016.990.000.000.00-100.00%
AMD210507P000960002021-04-30 12:18PM EDT96.0013.020.000.000.00-6500.00%
AMD210507P000970002021-04-30 12:17PM EDT97.0014.140.000.000.00-19300.00%
AMD210507P000980002021-05-05 2:25PM EDT98.0020.000.000.000.00-1800.00%
AMD210507P000990002021-04-22 1:54PM EDT99.0020.250.000.000.00--00.00%
AMD210507P001000002021-05-03 11:16AM EDT100.0020.800.000.000.00-100.00%
AMD210507P001010002021-04-29 1:50PM EDT101.0017.350.000.000.00--00.00%
AMD210507P001030002021-04-29 3:22PM EDT103.0019.550.000.000.00--00.00%
AMD210507P001050002021-04-22 1:44PM EDT105.0026.000.000.000.00-100.00%
AMD210507P001060002021-04-27 10:36AM EDT106.0020.700.000.000.00--00.00%
AMD210507P001070002021-04-27 10:36AM EDT107.0021.700.000.000.00--00.00%
AMD210507P001100002021-04-27 2:44PM EDT110.0024.000.000.000.00--00.00%
AMD210507P001120002021-04-28 10:12AM EDT112.0026.650.000.000.00--00.00%
AMD210507P001150002021-04-19 12:06AM EDT115.0033.020.000.000.00--00.00%
AMD210507P001210002021-04-27 10:15AM EDT121.0035.700.000.000.00--00.00%