AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230915C000350002023-05-25 10:45AM EDT35.0083.9292.1593.050.00-387126.81%
AMD230915C000400002023-05-23 2:23PM EDT40.0068.6087.2088.150.00-8323116.94%
AMD230915C000450002023-05-10 12:01PM EDT45.0054.2082.2583.400.00-28110.11%
AMD230915C000500002023-05-25 2:28PM EDT50.0077.1077.4578.45+6.77+9.63%83201102.83%
AMD230915C000550002023-05-26 12:21PM EDT55.0071.4372.7573.40+5.91+9.02%317295.90%
AMD230915C000600002023-05-23 2:26PM EDT60.0049.2067.7068.500.00-539487.55%
AMD230915C000650002023-05-26 1:28PM EDT65.0061.9563.2063.70+5.80+10.33%72,67484.77%
AMD230915C000700002023-05-26 12:56PM EDT70.0057.1558.4559.00+4.90+9.38%271,50780.30%
AMD230915C000750002023-05-26 1:34PM EDT75.0052.7753.4554.30+5.02+10.51%3094074.24%
AMD230915C000800002023-05-26 2:33PM EDT80.0048.6048.9549.60+5.74+13.39%183,57170.73%
AMD230915C000850002023-05-26 3:56PM EDT85.0044.8944.5544.90+7.39+19.71%8454,29967.18%
AMD230915C000900002023-05-26 3:57PM EDT90.0040.2740.1040.55+6.07+17.75%4444,43764.26%
AMD230915C000950002023-05-26 3:57PM EDT95.0036.0235.8536.20+5.99+19.95%2673,90561.38%
AMD230915C001000002023-05-26 3:48PM EDT100.0032.0831.9032.15+5.63+21.29%25411,26559.52%
AMD230915C001050002023-05-26 3:41PM EDT105.0028.1027.9528.30+5.45+24.06%1675,19957.32%
AMD230915C001100002023-05-26 3:47PM EDT110.0024.5324.4524.75+4.75+24.01%7295,19156.02%
AMD230915C001150002023-05-26 3:49PM EDT115.0021.1021.2021.50+4.50+27.11%4445,07254.90%
AMD230915C001200002023-05-26 3:59PM EDT120.0018.3318.2518.50+4.08+28.63%1,1529,71253.90%
AMD230915C001250002023-05-26 3:53PM EDT125.0015.6415.6515.85+3.79+31.98%7454,10353.25%
AMD230915C001300002023-05-26 3:59PM EDT130.0013.3513.3013.50+3.35+33.50%1,2368,00152.66%
AMD230915C001350002023-05-26 3:52PM EDT135.0011.3011.2511.45+3.08+37.47%1,0742,47052.23%
AMD230915C001400002023-05-26 3:57PM EDT140.009.529.509.65+2.71+39.79%7891,60651.92%
AMD230915C001450002023-05-26 3:59PM EDT145.008.057.958.15+2.36+41.48%15061951.70%
AMD230915C001500002023-05-26 3:58PM EDT150.006.696.656.85+1.99+42.34%8432,78651.55%
AMD230915C001550002023-05-26 3:42PM EDT155.005.715.605.75+1.84+47.55%6521,26351.58%
AMD230915C001600002023-05-26 3:10PM EDT160.004.854.704.85+1.62+50.15%1,3975,47251.69%
AMD230915C001650002023-05-26 3:40PM EDT165.004.004.004.05+1.37+52.09%32830751.86%
AMD230915C001700002023-05-26 3:51PM EDT170.003.353.303.45+1.12+50.22%14062951.95%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230915P000350002023-05-26 11:28AM EDT35.000.040.030.07-0.03-42.86%601,91690.63%
AMD230915P000400002023-05-26 3:23PM EDT40.000.070.060.08-0.01-12.50%23,23984.57%
AMD230915P000450002023-05-26 12:20PM EDT45.000.100.100.11-0.04-28.57%61,96480.27%
AMD230915P000500002023-05-26 3:15PM EDT50.000.150.130.16-0.03-16.67%143,19175.68%
AMD230915P000550002023-05-26 1:53PM EDT55.000.210.190.21-0.03-12.50%606,20371.68%
AMD230915P000600002023-05-26 3:31PM EDT60.000.290.270.29-0.03-9.38%8914,71768.26%
AMD230915P000650002023-05-26 2:55PM EDT65.000.400.350.39-0.06-13.04%17620,09164.55%
AMD230915P000700002023-05-26 3:19PM EDT70.000.530.500.53-0.12-18.46%15413,89761.77%
AMD230915P000750002023-05-26 3:21PM EDT75.000.710.690.74-0.22-23.66%70213,96959.30%
AMD230915P000800002023-05-26 3:55PM EDT80.000.980.951.00-0.30-23.44%91110,07756.89%
AMD230915P000850002023-05-26 3:59PM EDT85.001.351.331.37-0.42-23.73%79014,29155.01%
AMD230915P000900002023-05-26 3:45PM EDT90.001.851.801.88-0.61-24.80%84621,48853.20%
AMD230915P000950002023-05-26 3:13PM EDT95.002.532.482.56-0.80-24.02%4002,90151.84%
AMD230915P001000002023-05-26 3:55PM EDT100.003.403.353.45-1.05-23.60%4074,63950.65%
AMD230915P001050002023-05-26 3:45PM EDT105.004.524.454.55-1.30-22.34%2022,08149.77%
AMD230915P001100002023-05-26 3:53PM EDT110.005.925.805.95-1.69-22.21%3,36292648.90%
AMD230915P001150002023-05-26 3:58PM EDT115.007.657.457.60-2.05-21.13%12849847.96%
AMD230915P001200002023-05-26 3:53PM EDT120.009.629.459.60-2.48-20.50%6143,41947.29%
AMD230915P001250002023-05-26 3:57PM EDT125.0011.8511.7511.95-3.07-20.58%41696946.81%
AMD230915P001300002023-05-26 3:58PM EDT130.0014.4514.4514.55-3.40-19.05%642646.16%
AMD230915P001350002023-05-26 3:09PM EDT135.0017.2517.3017.50-4.25-19.77%822145.70%
AMD230915P001400002023-05-26 11:35AM EDT140.0020.9520.5020.95-4.72-18.39%102046.08%
AMD230915P001450002023-05-25 2:46PM EDT145.0029.5723.9524.250.00-92744.94%
AMD230915P001500002023-05-26 3:59PM EDT150.0027.9027.7028.00-30.50-52.23%24044.61%