Australia markets open in 9 hours 23 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.70+1.68 (+1.09%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240816C000850002024-04-15 2:32PM EDT85.0078.0071.4072.250.00-254667.38%
AMD240816C000900002024-02-22 2:10PM EDT90.0095.0091.3593.450.00-2020204.50%
AMD240816C000950002024-04-08 9:46AM EDT95.0075.2161.8062.950.00-1162.39%
AMD240816C001000002024-04-15 1:30PM EDT100.0062.4557.5557.900.00-6210060.02%
AMD240816C001050002024-04-17 10:56AM EDT105.0058.6052.6053.500.00-11457.12%
AMD240816C001100002024-04-16 11:58AM EDT110.0057.1048.4549.250.00-11756.87%
AMD240816C001150002024-04-17 3:40PM EDT115.0044.9244.6045.250.00-714757.15%
AMD240816C001200002024-04-17 11:35AM EDT120.0045.3040.3040.750.00-14554.36%
AMD240816C001250002024-04-17 1:51PM EDT125.0038.2436.4536.900.00-18253.53%
AMD240816C001300002024-04-17 1:15PM EDT130.0034.2532.9533.200.00-221352.96%
AMD240816C001350002024-04-17 3:28PM EDT135.0030.0029.5029.900.00-456952.48%
AMD240816C001400002024-04-17 3:13PM EDT140.0026.9526.1026.950.00-252551.97%
AMD240816C001450002024-04-17 2:55PM EDT145.0024.6023.5523.700.00-2652051.64%
AMD240816C001500002024-04-18 10:15AM EDT150.0021.4020.8520.95+0.30+1.42%741751.18%
AMD240816C001550002024-04-18 9:44AM EDT155.0019.1018.3518.50+0.10+0.53%533550.82%
AMD240816C001600002024-04-18 10:06AM EDT160.0016.8016.1516.30+0.55+3.38%2944550.64%
AMD240816C001650002024-04-18 9:58AM EDT165.0014.0614.2014.30-0.77-5.19%57668550.49%
AMD240816C001700002024-04-18 10:10AM EDT170.0012.9512.3512.45+0.05+0.39%551,56750.15%
AMD240816C001750002024-04-18 9:59AM EDT175.0010.9810.8511.00-0.07-0.63%3397650.35%
AMD240816C001800002024-04-18 10:17AM EDT180.009.699.409.50-0.26-2.61%1391,38450.06%
AMD240816C001850002024-04-17 3:56PM EDT185.008.408.258.35+0.02+0.24%41,09050.28%
AMD240816C001900002024-04-18 10:17AM EDT190.007.307.107.200.00-4573850.05%
AMD240816C001950002024-04-18 10:06AM EDT195.006.306.156.250.00-8074750.04%
AMD240816C002000002024-04-18 10:10AM EDT200.005.655.355.45+0.25+4.63%362,59150.15%
AMD240816C002100002024-04-18 10:03AM EDT210.003.994.104.20-0.31-7.21%222,01150.64%
AMD240816C002200002024-04-18 9:42AM EDT220.002.953.053.15-0.25-7.81%1480950.66%
AMD240816C002300002024-04-18 10:09AM EDT230.002.422.312.34-0.03-1.22%990150.79%
AMD240816C002400002024-04-17 3:15PM EDT240.001.881.761.800.00-1161551.18%
AMD240816C002500002024-04-18 10:15AM EDT250.001.411.361.39-0.01-0.70%201,28051.64%
AMD240816C002600002024-04-18 9:37AM EDT260.001.051.091.12-0.10-9.09%771152.42%
AMD240816C002700002024-04-17 3:29PM EDT270.000.900.840.860.00-101,08052.71%
AMD240816C002800002024-04-17 11:59AM EDT280.000.790.670.700.00-347353.37%
AMD240816C002900002024-04-17 3:20PM EDT290.000.590.540.570.00-915854.00%
AMD240816C003000002024-04-17 3:20PM EDT300.000.470.440.470.00-281,97754.64%
AMD240816C003100002024-04-17 11:58AM EDT310.000.430.360.390.00-22,09955.27%
AMD240816C003200002024-04-17 11:59AM EDT320.000.350.300.330.00-1123656.01%
AMD240816C003300002024-04-09 12:55PM EDT330.000.520.240.270.00-1826956.35%
AMD240816C003400002024-04-18 9:51AM EDT340.000.220.200.23-0.06-21.43%1060356.98%
AMD240816C003500002024-04-17 9:30AM EDT350.000.250.170.200.00-123057.67%
AMD240816C003600002024-04-17 10:43AM EDT360.000.190.140.170.00-13858.11%
AMD240816C003700002024-04-16 10:58AM EDT370.000.170.120.140.00-3015558.59%
AMD240816C003800002024-04-08 12:39PM EDT380.000.240.100.120.00-75048958.98%
AMD240816C003900002024-04-17 3:09PM EDT390.000.100.090.11-0.01-9.09%1201,81759.86%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240816P000850002024-04-18 9:42AM EDT85.000.500.450.47+0.08+19.05%2013456.64%
AMD240816P000900002024-04-17 3:58PM EDT90.000.660.620.640.00-34255.01%
AMD240816P000950002024-04-17 3:29PM EDT95.000.890.840.870.00-313953.49%
AMD240816P001000002024-04-18 10:09AM EDT100.001.151.141.17-0.05-4.17%133952.17%
AMD240816P001050002024-04-18 10:21AM EDT105.001.551.541.57-0.08-4.76%5120751.03%
AMD240816P001100002024-04-18 10:09AM EDT110.002.042.072.10-0.09-4.23%1742550.11%
AMD240816P001150002024-04-17 3:37PM EDT115.003.102.722.76+0.29+10.32%11,34849.30%
AMD240816P001200002024-04-18 10:07AM EDT120.003.703.553.65+0.05+1.37%6383548.82%
AMD240816P001250002024-04-18 10:03AM EDT125.004.754.554.65-0.07-1.45%561,96748.00%
AMD240816P001300002024-04-18 9:59AM EDT130.006.105.755.85+0.40+7.02%11,00147.24%
AMD240816P001350002024-04-18 9:36AM EDT135.007.307.357.45-0.14-1.88%1061,32747.17%
AMD240816P001400002024-04-18 9:42AM EDT140.009.759.159.25+0.55+5.98%1132,90346.95%
AMD240816P001450002024-04-18 10:14AM EDT145.0010.9511.2011.30-0.30-2.67%1101,31646.75%
AMD240816P001500002024-04-18 10:15AM EDT150.0013.3013.5013.60-0.48-3.48%1592,52246.55%
AMD240816P001550002024-04-18 10:20AM EDT155.0016.0015.9016.00+0.12+0.76%891,53045.95%
AMD240816P001600002024-04-18 10:10AM EDT160.0018.4518.6518.75-0.28-1.49%623,51645.68%
AMD240816P001650002024-04-18 10:16AM EDT165.0021.5521.7521.85-0.20-0.92%221,62345.75%
AMD240816P001700002024-04-18 10:16AM EDT170.0024.7024.9525.15-0.80-3.14%151,07045.76%
AMD240816P001750002024-04-17 3:03PM EDT175.0028.0928.3028.600.00-3383545.64%
AMD240816P001800002024-04-17 2:53PM EDT180.0031.0031.6032.200.00-351,17145.40%
AMD240816P001850002024-04-18 9:30AM EDT185.0035.0535.6536.25+4.96+16.48%278646.05%
AMD240816P001900002024-04-17 3:56PM EDT190.0040.0339.5040.100.00-601,44745.58%
AMD240816P001950002024-04-12 11:40AM EDT195.0037.3043.3544.400.00-348646.20%
AMD240816P002000002024-04-18 10:18AM EDT200.0047.9547.8548.35-0.29-0.60%885145.07%
AMD240816P002100002024-04-17 10:57AM EDT210.0052.1756.8057.600.00-485347.02%
AMD240816P002200002024-04-17 3:41PM EDT220.0066.3965.8066.600.00-964046.62%
AMD240816P002300002024-04-16 11:42AM EDT230.0067.3075.0076.100.00-139847.69%
AMD240816P002400002024-04-11 11:59AM EDT240.0071.8084.7086.050.00-12851.04%
AMD240816P002500002024-04-12 2:45PM EDT250.0087.6794.4595.750.00-1052.28%
AMD240816P002600002024-04-03 11:02AM EDT260.0079.45104.40105.850.00-1056.23%
AMD240816P002700002024-04-04 12:02PM EDT270.0092.82114.55115.750.00-1052.81%
AMD240816P002800002024-02-29 10:40AM EDT280.0098.9097.95100.600.00--30.00%
AMD240816P002900002024-03-08 12:55PM EDT290.0084.90119.05120.300.00-100.00%
AMD240816P003300002024-03-05 1:30PM EDT330.00127.30163.20165.100.00--00.00%
AMD240816P003400002024-03-04 3:21PM EDT340.00132.65158.30160.050.00-200.00%