AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230721C000350002023-05-15 3:23PM EDT35.0062.4382.4583.500.00-224142.97%
AMD230721C000400002023-05-15 2:39PM EDT40.0057.3077.4078.850.00-124144.14%
AMD230721C000450002023-05-19 10:50AM EDT45.0060.7472.7573.550.00-26131.25%
AMD230721C000500002023-05-31 10:09AM EDT50.0069.0567.8068.50-2.95-4.10%863117.97%
AMD230721C000550002023-06-02 9:35AM EDT55.0067.4062.8063.55+1.91+2.92%3282107.42%
AMD230721C000600002023-05-31 9:34AM EDT60.0062.1057.8558.650.00-218999.95%
AMD230721C000650002023-06-02 3:19PM EDT65.0053.6353.0053.70-2.60-4.62%193693.26%
AMD230721C000700002023-06-02 11:44AM EDT70.0050.8148.0548.75+0.12+0.24%31,03084.77%
AMD230721C000750002023-06-02 12:02PM EDT75.0045.1543.2043.85-1.00-2.17%22,42978.42%
AMD230721C000800002023-06-02 1:29PM EDT80.0040.0538.3038.95-0.35-0.87%31,93071.24%
AMD230721C000850002023-06-02 9:49AM EDT85.0034.7833.4034.20-1.87-5.10%211,04665.26%
AMD230721C000900002023-06-02 3:49PM EDT90.0029.1828.7529.25-1.94-6.23%439,59059.16%
AMD230721C000950002023-06-02 3:35PM EDT95.0024.9024.1024.65-2.11-7.81%1287,32354.61%
AMD230721C001000002023-06-02 3:58PM EDT100.0020.0519.8520.35-2.05-9.28%1737,13552.20%
AMD230721C001050002023-06-02 3:45PM EDT105.0016.2915.9016.25-1.86-10.25%1447,58850.95%
AMD230721C001100002023-06-02 3:54PM EDT110.0012.5712.5012.70-1.70-11.91%38210,28949.17%
AMD230721C001150002023-06-02 3:59PM EDT115.009.519.509.65-1.99-17.30%40810,89047.89%
AMD230721C001200002023-06-02 3:59PM EDT120.007.107.057.20-1.40-16.47%1,77912,75147.38%
AMD230721C001250002023-06-02 3:59PM EDT125.005.205.155.25-1.20-18.75%8248,78647.05%
AMD230721C001300002023-06-02 3:59PM EDT130.003.803.703.80-1.00-20.83%1,51210,82847.19%
AMD230721C001350002023-06-02 3:59PM EDT135.002.652.602.74-0.89-25.14%4935,08847.60%
AMD230721C001400002023-06-02 3:59PM EDT140.001.911.871.99-0.72-27.38%1,0254,46548.30%
AMD230721C001450002023-06-02 3:56PM EDT145.001.411.351.45-0.56-28.43%1,34310,28049.10%
AMD230721C001500002023-06-02 3:59PM EDT150.001.031.021.06-0.46-30.87%1,0105,62049.90%
AMD230721C001550002023-06-02 3:58PM EDT155.000.760.720.77-0.37-32.74%1691,45450.20%
AMD230721C001600002023-06-02 3:58PM EDT160.000.570.560.61-0.33-36.67%2447,49951.71%
AMD230721C001650002023-06-02 3:47PM EDT165.000.450.110.47-0.27-37.50%3945153.32%
AMD230721C001700002023-06-02 3:55PM EDT170.000.340.330.36-0.23-40.35%2502,25553.86%
AMD230721C001750002023-06-02 3:54PM EDT175.000.280.270.29-0.17-37.78%2313155.27%
AMD230721C001800002023-06-02 3:04PM EDT180.000.230.210.23-0.15-39.47%1211,08156.25%
AMD230721C001850002023-06-02 12:42PM EDT185.000.230.160.18-0.08-25.81%1320557.03%
AMD230721C001900002023-06-02 2:07PM EDT190.000.150.130.15-0.11-42.31%1222958.30%
AMD230721C001950002023-06-02 2:11PM EDT195.000.120.090.12-0.10-45.45%514058.69%
AMD230721C002000002023-06-02 2:34PM EDT200.000.110.090.11-0.06-35.29%432,59060.74%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230721P000350002023-06-02 1:54PM EDT35.000.010.000.010.00-1054,155103.13%
AMD230721P000400002023-06-02 1:43PM EDT40.000.010.000.010.00-29,92493.75%
AMD230721P000450002023-06-01 10:32AM EDT45.000.010.000.200.00-4502,608112.89%
AMD230721P000500002023-06-02 10:26AM EDT50.000.030.010.22+0.01+50.00%121,962103.13%
AMD230721P000550002023-06-02 3:44PM EDT55.000.030.030.06-0.02-40.00%351,77582.42%
AMD230721P000600002023-06-02 3:18PM EDT60.000.050.050.30-0.01-16.67%442,90387.89%
AMD230721P000650002023-06-02 2:07PM EDT65.000.080.060.110.00-748,01570.90%
AMD230721P000700002023-06-02 3:00PM EDT70.000.120.100.13-0.01-7.69%117,39065.43%
AMD230721P000750002023-06-02 3:53PM EDT75.000.160.150.25-0.01-5.88%539,10862.79%
AMD230721P000800002023-06-02 2:45PM EDT80.000.240.230.57-0.03-11.11%2106,83562.11%
AMD230721P000850002023-06-02 3:57PM EDT85.000.360.360.38-0.04-10.00%35811,78553.03%
AMD230721P000900002023-06-02 3:57PM EDT90.000.580.560.59-0.06-9.38%1,4559,40250.05%
AMD230721P000950002023-06-02 3:59PM EDT95.000.950.940.97-0.07-6.86%34410,14747.75%
AMD230721P001000002023-06-02 3:59PM EDT100.001.581.541.59-0.06-3.66%1,8845,39645.95%
AMD230721P001050002023-06-02 3:59PM EDT105.002.542.492.57-0.05-1.93%5213,50444.67%
AMD230721P001100002023-06-02 3:58PM EDT110.004.053.904.05+0.09+2.27%1,1635,58244.02%
AMD230721P001150002023-06-02 3:59PM EDT115.006.005.906.00+0.10+1.69%5192,85143.19%
AMD230721P001200002023-06-02 3:59PM EDT120.008.558.408.55+0.35+4.27%2899,89342.80%
AMD230721P001250002023-06-02 3:52PM EDT125.0011.6011.4511.70+0.75+6.91%8684942.90%
AMD230721P001300002023-06-02 3:50PM EDT130.0015.1015.0515.25+0.60+4.14%4038742.63%
AMD230721P001350002023-06-02 3:06PM EDT135.0018.8518.7019.40+1.35+7.71%79643.98%
AMD230721P001400002023-06-02 3:48PM EDT140.0023.3023.1523.80+1.50+6.88%214345.41%
AMD230721P001450002023-06-01 11:59AM EDT145.0026.8527.6528.150.00-2544.29%
AMD230721P001500002023-06-02 9:55AM EDT150.0031.9432.3532.85-0.94-2.86%23445.22%
AMD230721P001550002023-05-31 9:50AM EDT155.0032.6037.1537.700.00-2647.19%
AMD230721P001600002023-06-02 12:51PM EDT160.0040.5542.0042.70-1.60-3.80%132151.32%
AMD230721P001650002023-06-02 1:56PM EDT165.0046.6046.9047.60-12.15-20.68%1053.13%
AMD230721P001700002023-05-30 10:00AM EDT170.0046.0051.9052.600.00-101056.79%