Australia markets close in 5 hours 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000050002024-04-19 3:48PM EDT5.00141.43139.95142.95-19.55-12.14%631573.05%
AMD240621C000100002024-04-19 11:11AM EDT10.00140.97135.00138.00-4.24-2.92%16426.76%
AMD240621C000300002024-03-14 2:06PM EDT30.00158.00133.10134.150.00-2224597.41%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02145.70146.750.00-2361,345.31%
AMD240621C000400002024-04-15 9:50AM EDT40.00123.32105.55107.550.00-1439183.01%
AMD240621C000450002024-03-04 4:32PM EDT45.00164.18135.85136.950.00-144735.74%
AMD240621C000500002024-04-18 12:39PM EDT50.00106.3595.6598.400.00-2511131.84%
AMD240621C000550002024-04-17 10:00AM EDT55.00108.2490.7093.450.00-1272123.34%
AMD240621C000600002024-04-04 10:13AM EDT60.00120.0085.8087.650.00-22,20189.84%
AMD240621C000650002024-04-17 1:41PM EDT65.0092.4680.8583.550.00-2298108.59%
AMD240621C000700002024-04-19 11:28AM EDT70.0080.3675.9078.65-8.19-9.25%21,009102.00%
AMD240621C000750002024-04-19 11:39AM EDT75.0075.5272.3573.70-14.55-16.15%161,622109.96%
AMD240621C000800002024-04-18 12:46PM EDT80.0076.3067.4068.800.00-1092,041102.17%
AMD240621C000850002024-04-19 1:03PM EDT85.0064.6562.4063.90-15.25-19.09%52,45094.31%
AMD240621C000900002024-04-19 12:13PM EDT90.0059.1257.5059.00-11.77-16.60%102,07787.50%
AMD240621C000950002024-04-17 3:53PM EDT95.0061.4352.8554.150.00-81,43282.67%
AMD240621C001000002024-04-19 3:59PM EDT100.0048.4247.9049.85-7.38-13.23%374,50578.93%
AMD240621C001050002024-04-19 12:05PM EDT105.0045.2543.4544.05-7.43-14.10%54,70569.93%
AMD240621C001100002024-04-19 3:42PM EDT110.0038.5538.9039.45-8.25-17.63%856,20466.28%
AMD240621C001150002024-04-19 3:43PM EDT115.0033.8734.3034.80-9.36-21.65%1910,61961.69%
AMD240621C001200002024-04-19 3:58PM EDT120.0030.4630.2530.85-7.26-19.25%145,18060.85%
AMD240621C001250002024-04-19 3:52PM EDT125.0026.5826.3026.90-8.42-24.06%586,16459.03%
AMD240621C001300002024-04-19 3:50PM EDT130.0022.7322.7023.20-5.82-20.39%546,95357.68%
AMD240621C001350002024-04-19 3:57PM EDT135.0019.5819.4019.85-5.49-21.90%494,20856.68%
AMD240621C001400002024-04-19 3:53PM EDT140.0016.7016.4016.60-5.20-23.74%1853,53955.35%
AMD240621C001450002024-04-19 3:57PM EDT145.0013.9513.7513.95-5.04-26.54%3244,27754.83%
AMD240621C001500002024-04-19 3:59PM EDT150.0011.4511.3511.55-4.55-28.44%8948,47454.10%
AMD240621C001550002024-04-19 3:58PM EDT155.009.529.3510.00-3.73-28.15%7366,49854.78%
AMD240621C001600002024-04-19 3:55PM EDT160.007.737.657.80-3.60-31.77%5546,97753.55%
AMD240621C001650002024-04-19 3:55PM EDT165.006.256.156.30-3.04-32.72%8,99913,63253.13%
AMD240621C001700002024-04-19 3:51PM EDT170.005.004.955.05-2.65-34.64%1,4747,98852.89%
AMD240621C001750002024-04-19 3:55PM EDT175.004.003.904.05-2.25-36.00%1,0627,89352.64%
AMD240621C001800002024-04-19 3:59PM EDT180.003.153.103.20-2.00-38.83%1,51216,35452.49%
AMD240621C001850002024-04-19 3:59PM EDT185.002.502.282.53-1.60-39.02%8423,82951.86%
AMD240621C001900002024-04-19 3:58PM EDT190.001.991.952.01-1.31-39.70%91510,95552.54%
AMD240621C001950002024-04-19 3:51PM EDT195.001.581.551.60-1.06-40.15%6264,58652.71%
AMD240621C002000002024-04-19 3:59PM EDT200.001.271.261.28-0.83-39.52%1,59614,93753.08%
AMD240621C002100002024-04-19 3:55PM EDT210.000.860.770.84-0.51-37.23%5166,11253.52%
AMD240621C002200002024-04-19 3:59PM EDT220.000.560.540.57-0.39-41.05%83812,90654.79%
AMD240621C002300002024-04-19 3:41PM EDT230.000.390.390.41-0.26-40.00%8436,48856.25%
AMD240621C002400002024-04-19 3:58PM EDT240.000.280.270.29-0.19-40.43%1096,31457.28%
AMD240621C002500002024-04-19 3:29PM EDT250.000.220.200.22-0.11-33.33%3367,31058.74%
AMD240621C002600002024-04-19 3:58PM EDT260.000.160.150.17-0.10-38.46%364,84660.16%
AMD240621C002700002024-04-19 3:52PM EDT270.000.120.120.14-0.09-42.86%314,20261.82%
AMD240621C002800002024-04-19 3:34PM EDT280.000.120.090.11-0.03-20.00%81,28562.99%
AMD240621C002900002024-04-19 1:52PM EDT290.000.090.070.10-0.05-35.71%185264.65%
AMD240621C003000002024-04-19 3:41PM EDT300.000.070.050.08-0.03-30.00%773,80565.63%
AMD240621C003100002024-04-18 10:34AM EDT310.000.080.060.070.00-356268.16%
AMD240621C003200002024-04-18 10:05AM EDT320.000.080.030.060.00-11,39267.97%
AMD240621C003300002024-04-18 3:52PM EDT330.000.060.030.050.00-5061269.53%
AMD240621C003400002024-04-17 9:42AM EDT340.000.070.040.050.00-91,79972.66%
AMD240621C003500002024-04-19 2:55PM EDT350.000.040.020.04-0.01-20.00%72,01472.27%
AMD240621C003600002024-04-18 12:20PM EDT360.000.040.030.040.00-95,47875.00%
AMD240621C003700002024-04-17 3:37PM EDT370.000.040.000.040.00-141973.44%
AMD240621C003800002024-04-19 1:56PM EDT380.000.010.010.03-0.03-75.00%179075.39%
AMD240621C003900002024-04-19 3:06PM EDT390.000.010.010.03-0.02-66.67%701,06577.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000050002024-04-09 3:26PM EDT5.000.010.000.010.00--1262.50%
AMD240621P000300002024-04-19 3:42PM EDT30.000.010.000.010.00-202,596118.75%
AMD240621P000350002024-04-16 9:30AM EDT35.000.010.000.010.00-10385109.38%
AMD240621P000400002024-04-12 2:47PM EDT40.000.010.000.010.00-595096.88%
AMD240621P000450002024-04-19 3:25PM EDT45.000.010.010.020.00-23,31298.44%
AMD240621P000500002024-04-19 11:57AM EDT50.000.020.010.03+0.01+100.00%411,59392.19%
AMD240621P000550002024-04-19 12:09PM EDT55.000.010.020.04-0.01-50.00%196,18087.50%
AMD240621P000600002024-04-18 2:17PM EDT60.000.030.030.050.00-308,19382.81%
AMD240621P000650002024-04-19 3:31PM EDT65.000.060.050.06+0.01+20.00%1011,30178.52%
AMD240621P000700002024-04-19 3:14PM EDT70.000.080.080.10+0.02+33.33%515,97275.98%
AMD240621P000750002024-04-19 3:20PM EDT75.000.100.110.13+0.03+42.86%919,67272.07%
AMD240621P000800002024-04-19 3:56PM EDT80.000.170.160.18+0.07+70.00%6,56118,44168.95%
AMD240621P000850002024-04-19 2:40PM EDT85.000.200.220.25+0.06+42.86%1015,46365.82%
AMD240621P000900002024-04-19 2:56PM EDT90.000.310.310.34+0.11+55.00%26217,29162.89%
AMD240621P000950002024-04-19 3:40PM EDT95.000.440.430.46+0.14+46.67%11210,64560.06%
AMD240621P001000002024-04-19 3:56PM EDT100.000.630.600.64+0.25+65.79%44811,64957.59%
AMD240621P001050002024-04-19 3:54PM EDT105.000.880.860.90+0.36+69.23%787,79555.57%
AMD240621P001100002024-04-19 3:55PM EDT110.001.271.241.29+0.52+69.33%1,26713,28854.00%
AMD240621P001150002024-04-19 3:58PM EDT115.001.801.781.84+0.71+65.14%2848,90552.71%
AMD240621P001200002024-04-19 3:59PM EDT120.002.532.542.60+1.00+65.36%63117,96151.75%
AMD240621P001250002024-04-19 3:52PM EDT125.003.603.553.65+1.42+65.14%1,00710,55151.06%
AMD240621P001300002024-04-19 3:58PM EDT130.004.904.855.65+1.85+60.66%7615,09152.22%
AMD240621P001350002024-04-19 3:55PM EDT135.006.586.506.65+2.28+53.02%7734,46250.05%
AMD240621P001400002024-04-19 3:52PM EDT140.008.578.508.70+2.87+50.35%4,52210,04650.25%
AMD240621P001450002024-04-19 3:58PM EDT145.0010.7810.8011.00+3.33+44.70%7635,27349.72%
AMD240621P001500002024-04-19 3:59PM EDT150.0013.5513.5013.65+3.93+40.85%9179,22849.26%
AMD240621P001550002024-04-19 3:59PM EDT155.0016.4716.4016.80+4.42+36.68%6635,12049.56%
AMD240621P001600002024-04-19 3:59PM EDT160.0019.6919.4020.00+4.89+33.04%80212,20548.79%
AMD240621P001650002024-04-19 3:58PM EDT165.0023.0523.0523.70+5.22+29.28%1595,33349.02%
AMD240621P001700002024-04-19 3:54PM EDT170.0026.9726.7527.45+5.72+26.92%1105,53148.33%
AMD240621P001750002024-04-19 3:50PM EDT175.0031.3230.7031.65+6.62+26.80%1887,40748.87%
AMD240621P001800002024-04-19 3:55PM EDT180.0035.3535.0535.90+6.40+22.11%11210,90848.73%
AMD240621P001850002024-04-19 3:44PM EDT185.0040.4539.3040.30+7.70+23.51%783,87248.57%
AMD240621P001900002024-04-19 3:52PM EDT190.0044.5244.0044.80+6.67+17.62%572,04848.17%
AMD240621P001950002024-04-19 3:50PM EDT195.0049.1048.4549.55+7.20+17.18%162,93649.17%
AMD240621P002000002024-04-19 3:41PM EDT200.0054.3553.2554.30+8.05+17.39%392,41249.57%
AMD240621P002100002024-04-19 3:29PM EDT210.0064.0062.9064.05+8.00+14.29%491,36551.95%
AMD240621P002200002024-04-19 3:43PM EDT220.0074.1072.7573.95+9.45+14.62%91,31455.44%
AMD240621P002300002024-04-17 2:28PM EDT230.0074.2782.7583.950.00-224460.16%
AMD240621P002400002024-04-17 9:46AM EDT240.0077.2492.7593.950.00-1064.60%
AMD240621P002500002024-04-15 3:57PM EDT250.0089.60102.15105.300.00-1263.72%
AMD240621P002600002024-03-20 9:52AM EDT260.0080.04112.75113.950.00-3072.73%
AMD240621P002700002024-04-01 10:06AM EDT270.0085.40122.15125.200.00-11069.58%
AMD240621P002800002024-04-03 9:39AM EDT280.00100.20132.15135.250.00-4073.73%
AMD240621P002900002024-03-15 2:40PM EDT290.0098.30126.20127.250.00-10000.00%
AMD240621P003000002024-04-09 9:33AM EDT300.00130.35152.20155.250.00-50080.86%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49154.25155.450.00-100.00%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35138.50139.900.00-500.00%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60182.75183.950.00-20095.85%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45175.85177.100.00-29300.00%
AMD240621P003500002024-04-02 10:11AM EDT350.00173.03202.15205.200.00--092.97%
AMD240621P003600002024-04-16 1:38PM EDT360.00196.51212.15215.200.00-4095.41%
AMD240621P003900002024-04-08 10:11AM EDT390.00219.35242.15245.200.00-500102.34%