Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.09-2.22 (-2.51%)
At close: 04:00PM EST
85.98 -0.11 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000300002023-02-02 10:37AM EST30.0060.2057.3561.200.00-62082.25%
AMD240621C000350002023-02-02 10:37AM EST35.0055.9052.6056.950.00-6875.32%
AMD240621C000400002023-02-03 12:55PM EST40.0052.1548.8052.45+0.45+0.87%423171.17%
AMD240621C000450002023-02-02 11:49AM EST45.0047.3544.9548.000.00-142266.94%
AMD240621C000500002023-02-02 2:30PM EST50.0043.9841.0043.150.00-449461.55%
AMD240621C000550002023-02-03 3:50PM EST55.0038.6538.1539.15+1.55+4.18%115660.37%
AMD240621C000600002023-02-03 3:30PM EST60.0035.1034.9535.75-1.40-3.84%32,12559.02%
AMD240621C000650002023-02-03 10:17AM EST65.0033.5531.4032.35+0.25+0.75%330756.57%
AMD240621C000700002023-02-03 3:47PM EST70.0029.0028.5029.15-0.60-2.03%1692455.10%
AMD240621C000750002023-02-03 12:01PM EST75.0026.9525.4526.30-0.10-0.37%91,56653.48%
AMD240621C000800002023-02-03 3:38PM EST80.0023.4022.9523.70-0.92-3.78%301,82452.55%
AMD240621C000850002023-02-03 3:07PM EST85.0020.9620.4021.15-0.44-2.06%951,84751.18%
AMD240621C000900002023-02-03 3:42PM EST90.0018.5018.2019.05-0.95-4.88%641,26650.45%
AMD240621C000950002023-02-03 3:52PM EST95.0016.6016.2516.80-1.40-7.78%3579350.11%
AMD240621C001000002023-02-03 3:54PM EST100.0014.7114.4015.00-1.09-6.90%394,24949.45%
AMD240621C001050002023-02-03 3:21PM EST105.0013.1512.6013.25-0.60-4.36%21867248.55%
AMD240621C001100002023-02-03 2:56PM EST110.0011.5011.1511.75-0.65-5.35%111,01547.93%
AMD240621C001150002023-02-03 3:45PM EST115.0010.209.8010.40-1.00-8.93%1969847.35%
AMD240621C001200002023-02-03 3:47PM EST120.008.948.659.25-0.96-9.70%2941,68946.97%
AMD240621C001250002023-02-03 3:13PM EST125.008.007.558.25-0.45-5.33%1468446.71%
AMD240621C001300002023-02-03 3:46PM EST130.007.006.707.20-0.60-7.89%836746.03%
AMD240621C001350002023-02-03 10:48AM EST135.006.755.906.40+1.40+26.17%1562,13045.78%
AMD240621C001400002023-02-03 3:47PM EST140.005.425.155.60-0.28-4.91%1143145.29%
AMD240621C001450002023-02-02 2:35PM EST145.004.844.555.000.00-1232645.17%
AMD240621C001500002023-02-03 11:02AM EST150.004.604.054.450.00-17271045.01%
AMD240621C001550002023-02-03 11:26AM EST155.004.003.603.900.00-1231,72244.64%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000300002023-02-01 3:35PM EST30.000.750.091.690.00-1237958.25%
AMD240621P000350002023-02-02 9:43AM EST35.001.100.271.250.00-117154.74%
AMD240621P000400002023-02-02 3:44PM EST40.001.581.381.700.00-182350.28%
AMD240621P000450002023-02-03 3:41PM EST45.002.192.032.38-0.44-16.73%21,53749.74%
AMD240621P000500002023-02-03 3:46PM EST50.002.862.833.20-0.09-3.05%23,74947.89%
AMD240621P000550002023-02-03 3:22PM EST55.004.053.804.10+0.40+10.96%1335,62045.75%
AMD240621P000600002023-02-03 3:55PM EST60.005.154.955.35+0.20+4.04%413,20444.50%
AMD240621P000650002023-02-03 1:24PM EST65.006.456.356.80+0.05+0.78%854,60243.26%
AMD240621P000700002023-02-03 2:16PM EST70.008.007.958.50-0.30-3.61%815,33042.16%
AMD240621P000750002023-02-02 1:13PM EST75.009.609.8010.350.00-144,10140.88%
AMD240621P000800002023-02-03 1:42PM EST80.0012.2711.9512.45+0.44+3.72%88,93939.70%
AMD240621P000850002023-02-03 12:51PM EST85.0014.0514.2014.80+0.30+2.18%201,77538.59%
AMD240621P000900002023-02-03 12:12PM EST90.0016.4016.6517.40-0.20-1.20%3170437.56%
AMD240621P000950002023-02-03 3:41PM EST95.0019.7519.6020.20+0.05+0.25%23328636.46%
AMD240621P001000002023-02-03 10:43AM EST100.0021.9022.4023.25-0.35-1.57%1170135.42%
AMD240621P001050002023-02-02 1:46PM EST105.0025.0625.8026.600.00-2657534.59%
AMD240621P001100002023-02-02 9:35AM EST110.0030.7529.3530.050.00-131333.47%
AMD240621P001150002023-02-03 1:10PM EST115.0033.0433.0533.70-3.71-10.10%253232.32%
AMD240621P001200002023-02-03 1:45PM EST120.0037.4037.0037.65+0.65+1.77%3072831.49%
AMD240621P001250002023-02-01 11:29AM EST125.0045.4040.7541.750.00-213030.57%
AMD240621P001300002022-10-21 2:54PM EST130.0071.2556.4558.250.00-1062.47%
AMD240621P001350002023-01-23 10:10AM EST135.0059.5548.6051.400.00-5632.98%
AMD240621P001400002022-10-11 2:34PM EST140.0082.8970.4072.850.00-10077.40%
AMD240621P001450002022-09-14 12:58PM EST145.0068.9086.7589.900.00-20108.55%
AMD240621P001500002022-12-27 2:01PM EST150.0086.0074.2076.350.00-12065.05%
AMD240621P001550002023-02-01 12:40PM EST155.0073.2567.9571.350.00-2039.03%