Australia markets open in 3 hours 42 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.26+0.58 (+0.69%)
As of 02:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119C000250002023-02-02 11:01AM EST25.0064.3359.2061.050.00-150379.88%
AMD240119C000300002023-02-06 2:14PM EST30.0055.8654.8056.400.00-1325676.25%
AMD240119C000350002023-02-01 3:24PM EST35.0052.2050.3552.000.00-314672.75%
AMD240119C000400002023-02-07 9:52AM EST40.0046.9046.1047.05-3.23-6.44%21,12066.94%
AMD240119C000450002023-02-03 10:11AM EST45.0046.0041.8043.050.00-255464.64%
AMD240119C000500002023-02-07 1:52PM EST50.0037.8337.8038.85-0.87-2.25%42,66761.78%
AMD240119C000550002023-02-07 9:40AM EST55.0034.6934.0534.70-2.89-7.69%104,31559.11%
AMD240119C000600002023-02-07 1:01PM EST60.0032.2530.4530.95+1.45+4.71%66,30157.11%
AMD240119C000650002023-02-07 9:32AM EST65.0027.8226.9527.40-0.83-2.90%15,01855.03%
AMD240119C000700002023-02-07 1:09PM EST70.0023.5023.6024.20-0.90-3.69%76,58853.24%
AMD240119C000750002023-02-07 11:58AM EST75.0021.2420.6521.25+0.13+0.62%88,33451.90%
AMD240119C000800002023-02-07 1:40PM EST80.0018.0817.9518.30-0.44-2.38%19212,68550.28%
AMD240119C000850002023-02-07 1:51PM EST85.0015.6015.5516.10-0.55-3.41%7910,25450.52%
AMD240119C000900002023-02-07 2:00PM EST90.0013.6013.4513.80-0.25-1.81%5012,90149.19%
AMD240119C000950002023-02-07 1:11PM EST95.0012.4011.6511.85+0.60+5.08%285,24848.31%
AMD240119C001000002023-02-07 1:55PM EST100.0010.009.9510.20-0.20-1.96%20524,10947.74%
AMD240119C001050002023-02-07 1:49PM EST105.008.358.458.70-0.35-4.02%147,76647.06%
AMD240119C001100002023-02-07 1:32PM EST110.007.107.157.40-0.40-5.33%6510,89546.47%
AMD240119C001150002023-02-07 1:59PM EST115.006.156.106.30-0.15-2.38%238,51446.03%
AMD240119C001200002023-02-07 12:42PM EST120.005.505.205.45+0.20+3.77%18522,26045.98%
AMD240119C001250002023-02-07 1:03PM EST125.004.854.254.60+0.29+6.36%3075,31245.51%
AMD240119C001300002023-02-07 1:09PM EST130.004.003.603.85+0.10+2.56%3716,43244.98%
AMD240119C001350002023-02-07 1:39PM EST135.003.123.053.30-0.17-5.17%34,62944.89%
AMD240119C001400002023-02-07 12:21PM EST140.002.762.572.81-0.06-2.13%18812,43344.70%
AMD240119C001450002023-02-07 1:37PM EST145.002.252.182.36-0.13-5.46%43,29444.38%
AMD240119C001500002023-02-07 1:33PM EST150.001.901.842.02-0.10-5.00%17214,59144.31%
AMD240119C001550002023-02-07 1:48PM EST155.001.601.561.74-0.19-10.61%171,94044.31%
AMD240119C001600002023-02-07 12:45PM EST160.001.501.331.48-0.07-4.46%33,11544.18%
AMD240119C001650002023-02-07 9:36AM EST165.001.251.141.29-0.05-3.85%51,75144.29%
AMD240119C001700002023-02-07 10:42AM EST170.001.060.971.10-0.06-5.36%371,76744.19%
AMD240119C001750002023-02-06 11:49AM EST175.000.950.830.960.00-2011,30044.29%
AMD240119C001800002023-02-06 11:18AM EST180.000.860.720.840.00-12,71044.39%
AMD240119C001850002023-02-07 9:56AM EST185.000.700.640.73-0.03-4.11%22,88944.43%
AMD240119C001900002023-02-03 12:45PM EST190.000.780.540.650.00-3053744.65%
AMD240119C001950002023-02-02 1:29PM EST195.000.660.470.570.00-160544.73%
AMD240119C002000002023-02-07 2:01PM EST200.000.460.410.46-0.03-6.12%610,22044.21%
AMD240119C002100002023-02-06 9:30AM EST210.000.370.320.400.00-15,15345.17%
AMD240119C002200002023-02-02 12:08PM EST220.000.300.240.330.00-697045.65%
AMD240119C002300002023-02-01 3:42PM EST230.000.200.190.270.00-877646.05%
AMD240119C002400002023-02-06 10:43AM EST240.000.200.140.230.00-11,29746.63%
AMD240119C002500002023-02-06 10:03AM EST250.000.180.120.170.00-13,06846.29%
AMD240119C002600002023-02-06 11:58AM EST260.000.150.090.170.00-4144147.66%
AMD240119C002700002023-02-02 3:46PM EST270.000.120.070.160.00-435148.63%
AMD240119C002800002023-02-06 12:39PM EST280.000.110.060.140.00-1269649.12%
AMD240119C002900002023-02-03 2:28PM EST290.000.100.040.110.00-947148.93%
AMD240119C003000002023-02-07 12:38PM EST300.000.060.050.11-0.04-40.00%714,97050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119P000250002023-02-07 10:55AM EST25.000.230.240.30-0.04-14.81%13,71264.06%
AMD240119P000300002023-02-06 10:35AM EST30.000.450.440.520.00-201,64060.89%
AMD240119P000350002023-02-07 12:48PM EST35.000.720.720.80-0.04-5.26%36,93757.79%
AMD240119P000400002023-02-07 12:23PM EST40.001.081.091.21-0.07-6.09%637,41455.13%
AMD240119P000450002023-02-07 12:44PM EST45.001.561.611.74-0.09-5.45%10811,58452.81%
AMD240119P000500002023-02-07 12:44PM EST50.002.282.282.43+0.06+2.70%21920,12550.71%
AMD240119P000550002023-02-06 12:07PM EST55.003.303.153.35+0.15+4.76%137,62449.57%
AMD240119P000600002023-02-07 12:56PM EST60.004.104.254.45-0.20-4.65%1919,86047.85%
AMD240119P000650002023-02-07 1:45PM EST65.005.705.505.80+0.10+1.79%1724,41546.35%
AMD240119P000700002023-02-07 1:09PM EST70.006.957.207.40-0.26-3.61%3421,79444.94%
AMD240119P000750002023-02-07 1:45PM EST75.009.209.009.30+0.17+1.88%33717,77643.73%
AMD240119P000800002023-02-07 12:57PM EST80.0010.5011.1011.50-0.60-5.41%3317,07742.66%
AMD240119P000850002023-02-07 1:46PM EST85.0013.9013.5013.90+0.35+2.58%411,57341.38%
AMD240119P000900002023-02-07 12:58PM EST90.0015.4016.3016.60-0.80-4.94%213,34540.23%
AMD240119P000950002023-02-07 10:40AM EST95.0019.5519.4019.80+0.20+1.03%108,11639.81%
AMD240119P001000002023-02-07 12:20PM EST100.0022.7022.5022.95+0.05+0.22%1010,61038.46%
AMD240119P001050002023-02-06 2:05PM EST105.0026.1026.1526.450.00-94,06837.45%
AMD240119P001100002023-02-06 12:18PM EST110.0029.7029.6530.300.00-288,83136.89%
AMD240119P001150002023-02-03 3:36PM EST115.0032.0033.7034.350.00-134,69236.37%
AMD240119P001200002023-02-07 9:52AM EST120.0038.1037.8538.55+1.20+3.25%22,57235.78%
AMD240119P001250002023-02-07 10:09AM EST125.0042.5041.8543.10-0.10-0.23%244236.17%
AMD240119P001300002023-02-02 3:59PM EST130.0043.1547.0047.800.00-21236.92%
AMD240119P001350002022-11-04 9:48AM EST135.0072.5559.7060.750.00-2067.62%
AMD240119P001400002023-02-02 1:43PM EST140.0052.2556.1557.650.00-104440.15%
AMD240119P001450002023-02-02 1:15PM EST145.0057.0161.3562.750.00-2342.57%
AMD240119P001500002023-02-06 11:39AM EST150.0065.3566.0067.850.00-5744.90%
AMD240119P001550002022-09-21 8:40AM EST155.0080.260.000.000.00-200.00%
AMD240119P001600002022-09-19 2:48PM EST160.0083.18101.75103.800.00-111133.04%
AMD240119P001650002022-11-22 2:18PM EST165.0090.6699.00103.200.00-250114.52%
AMD240119P001700002022-09-28 10:39AM EST170.00102.00106.45109.550.00-21122.16%
AMD240119P001750002022-09-27 2:51PM EST175.00108.14114.85117.600.00-1200133.78%
AMD240119P001800002022-09-27 2:51PM EST180.00113.11119.60122.750.00-1660135.32%
AMD240119P001850002022-09-27 2:42PM EST185.00117.95124.60127.750.00-1020136.95%
AMD240119P001900002022-11-15 12:15PM EST190.00112.35122.60124.250.00-20114.80%
AMD240119P001950002022-12-22 10:01AM EST195.00131.06123.50126.350.00-150105.32%
AMD240119P002000002022-09-22 12:53PM EST200.00129.40139.35143.100.00-10141.66%
AMD240119P002100002022-08-04 11:30AM EST210.00106.80127.50131.700.00-6071.09%
AMD240119P002200002022-07-20 1:41PM EST220.00130.05122.00126.500.00-100.00%
AMD240119P002300002022-06-22 10:19AM EST230.00145.22139.00143.500.00-2000.00%
AMD240119P002400002022-10-19 1:21PM EST240.00182.54165.20167.800.00-20105.31%
AMD240119P002500002022-06-10 2:21PM EST250.00154.50168.00173.000.00-15083.87%
AMD240119P002600002023-01-17 9:53AM EST260.00186.00175.00178.550.00-2062.11%
AMD240119P002700002023-01-09 2:43PM EST270.00203.50184.95188.550.00-6063.40%
AMD240119P002800002022-11-29 2:21PM EST280.00208.00212.50217.500.00-40140.91%
AMD240119P002900002022-08-25 12:17PM EST290.00193.45220.15224.350.00-40134.07%
AMD240119P003000002022-08-11 10:57AM EST300.00199.84212.10216.900.00-1169.19%