Australia markets open in 22 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.32-2.96 (-1.81%)
At close: 04:00PM EDT
161.00 +0.68 (+0.42%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920C000300002024-03-11 9:59AM EDT30.00168.20137.25138.250.00-213249.51%
AMD240920C000350002023-11-10 11:10AM EDT35.0083.8394.8096.900.00-470.00%
AMD240920C000400002024-01-16 11:18AM EDT40.00117.85136.85139.450.00-100103305.59%
AMD240920C000450002023-12-29 1:10PM EDT45.00104.42133.75135.150.00-11288.77%
AMD240920C000500002024-03-27 3:16PM EDT50.00129.15111.15112.350.00-1090110.08%
AMD240920C000550002024-04-02 1:40PM EDT55.00123.71104.90107.500.00-14992.26%
AMD240920C000600002024-04-04 1:59PM EDT60.00117.74100.05104.400.00-10133100.42%
AMD240920C000650002024-02-07 3:00PM EDT65.00108.75143.65145.600.00-237426.93%
AMD240920C000700002024-04-15 1:39PM EDT70.0091.1590.4594.55-49.75-35.31%28289.16%
AMD240920C000750002024-04-09 12:44PM EDT75.0097.0085.6590.000.00-14585.68%
AMD240920C000800002024-04-09 9:32AM EDT80.0092.2982.4083.400.00-2024980.10%
AMD240920C000850002024-04-10 10:59AM EDT85.0084.0076.1580.500.00-113777.42%
AMD240920C000900002024-04-15 10:29AM EDT90.0075.6571.4075.75-8.26-9.84%520273.38%
AMD240920C000950002024-04-08 3:59PM EDT95.0078.2066.8571.200.00-263070.59%
AMD240920C001000002024-04-15 12:05PM EDT100.0067.0964.0564.90-0.17-0.25%62,05267.65%
AMD240920C001050002024-04-12 9:46AM EDT105.0062.2559.5560.450.00-3031764.94%
AMD240920C001100002024-04-15 1:40PM EDT110.0054.2255.4555.95-4.84-8.20%171762.84%
AMD240920C001150002024-04-12 1:41PM EDT115.0053.5951.2551.550.00-398760.47%
AMD240920C001200002024-04-15 2:51PM EDT120.0047.3946.9547.85-2.31-4.65%571,25658.98%
AMD240920C001250002024-04-15 12:46PM EDT125.0043.9943.3043.60-2.01-4.37%394757.30%
AMD240920C001300002024-04-15 1:54PM EDT130.0039.3139.3539.95-2.81-6.67%21,52955.76%
AMD240920C001350002024-04-15 3:34PM EDT135.0036.6436.0536.55-3.08-7.75%12,25755.18%
AMD240920C001400002024-04-15 3:31PM EDT140.0033.3032.6033.45-2.14-6.04%194,65654.35%
AMD240920C001450002024-04-15 2:13PM EDT145.0029.5029.8530.15-1.85-5.90%22,30053.74%
AMD240920C001500002024-04-15 2:37PM EDT150.0027.7527.0027.20-1.46-5.00%311,64253.02%
AMD240920C001550002024-04-15 2:54PM EDT155.0024.5024.4024.60-2.00-7.55%3991952.62%
AMD240920C001600002024-04-15 1:58PM EDT160.0021.8522.0022.15-1.45-6.22%432,26152.22%
AMD240920C001650002024-04-15 2:28PM EDT165.0019.9019.7520.40-1.49-6.97%471,91052.41%
AMD240920C001700002024-04-15 3:25PM EDT170.0018.0117.7018.40-1.69-8.58%641,82952.14%
AMD240920C001750002024-04-15 2:28PM EDT175.0016.1015.8516.00-0.95-5.57%231,78651.25%
AMD240920C001800002024-04-15 3:39PM EDT180.0014.5414.1514.30-1.36-8.55%1971,96951.00%
AMD240920C001850002024-04-15 1:51PM EDT185.0012.8512.6012.75-0.90-6.55%1081,75450.76%
AMD240920C001900002024-04-15 2:17PM EDT190.0011.2811.2511.40-1.49-11.67%822,40050.67%
AMD240920C001950002024-04-15 2:59PM EDT195.0010.2510.0010.15-0.74-6.73%651,50550.51%
AMD240920C002000002024-04-15 3:49PM EDT200.009.108.859.00-0.92-9.18%3664,33650.30%
AMD240920C002100002024-04-15 3:20PM EDT210.007.057.007.10-0.90-11.32%763,31350.16%
AMD240920C002200002024-04-15 3:20PM EDT220.005.605.505.65-0.70-11.11%944,23150.13%
AMD240920C002300002024-04-15 1:36PM EDT230.004.354.304.45-0.80-15.53%163,64450.04%
AMD240920C002400002024-04-15 3:22PM EDT240.003.553.403.55-0.45-11.25%1103,31750.17%
AMD240920C002500002024-04-15 1:51PM EDT250.002.792.712.78-0.41-12.81%2155,31650.22%
AMD240920C002600002024-04-15 3:06PM EDT260.002.202.162.22-0.30-12.00%1162,78550.40%
AMD240920C002700002024-04-15 2:24PM EDT270.001.781.741.78-0.23-11.44%131,00550.65%
AMD240920C002800002024-04-15 11:03AM EDT280.001.501.391.44-0.10-6.25%854950.87%
AMD240920C002900002024-04-15 3:46PM EDT290.001.151.131.17-0.18-13.53%40042751.16%
AMD240920C003000002024-04-15 3:42PM EDT300.000.960.920.96-0.14-12.73%412,53351.47%
AMD240920C003100002024-04-15 2:23PM EDT310.000.780.740.80-0.15-16.13%662951.76%
AMD240920C003200002024-04-15 2:55PM EDT320.000.660.610.66-0.12-15.38%967452.08%
AMD240920C003300002024-04-15 2:25PM EDT330.000.560.510.55-0.08-12.50%15145852.44%
AMD240920C003400002024-04-12 12:22PM EDT340.000.560.430.470.00-938352.91%
AMD240920C003500002024-04-15 3:21PM EDT350.000.380.360.40-0.08-17.39%393153.27%
AMD240920C003600002024-04-15 9:46AM EDT360.000.320.300.35-0.07-17.95%671,38753.71%
AMD240920C003700002024-04-12 12:23PM EDT370.000.340.260.300.00-1854.15%
AMD240920C003800002024-04-15 9:46AM EDT380.000.230.220.26-0.09-28.12%10265654.54%
AMD240920C003900002024-04-12 9:53AM EDT390.000.250.190.230.00-116754.98%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920P000300002024-02-12 11:04AM EDT30.000.020.000.040.00-34587.50%
AMD240920P000350002024-04-10 3:33PM EDT35.000.020.000.040.00-88879.30%
AMD240920P000400002024-04-08 9:29AM EDT40.000.040.020.050.00-114476.56%
AMD240920P000450002024-04-11 12:00PM EDT45.000.030.030.070.00-132172.66%
AMD240920P000500002024-04-15 3:49PM EDT50.000.070.060.10+0.01+16.67%270870.51%
AMD240920P000550002024-04-15 2:29PM EDT55.000.120.090.12+0.03+33.33%143866.99%
AMD240920P000600002024-04-05 10:18AM EDT60.000.130.130.170.00-412,75064.75%
AMD240920P000650002024-04-15 9:54AM EDT65.000.190.190.22+0.03+18.75%14487362.31%
AMD240920P000700002024-04-15 2:28PM EDT70.000.280.260.29+0.05+21.74%3442,07260.06%
AMD240920P000750002024-04-12 12:51PM EDT75.000.350.350.390.00-4016,46458.11%
AMD240920P000800002024-04-15 2:28PM EDT80.000.500.460.50+0.04+8.70%1149,22156.01%
AMD240920P000850002024-04-15 1:55PM EDT85.000.640.610.66+0.04+6.67%27,09354.30%
AMD240920P000900002024-04-12 1:35PM EDT90.000.800.810.850.00-523,94052.66%
AMD240920P000950002024-04-12 9:53AM EDT95.001.091.061.11+0.08+7.92%15,17251.25%
AMD240920P001000002024-04-15 3:59PM EDT100.001.401.391.44+0.05+3.70%1604,44150.18%
AMD240920P001050002024-04-15 12:33PM EDT105.001.701.821.89-0.06-3.41%54,35049.22%
AMD240920P001100002024-04-15 2:31PM EDT110.002.392.362.42+0.10+4.37%106,67348.16%
AMD240920P001150002024-04-15 3:15PM EDT115.003.053.003.15+0.18+6.27%1351,83847.57%
AMD240920P001200002024-04-15 3:15PM EDT120.003.903.854.00+0.20+5.41%138,47546.88%
AMD240920P001250002024-04-15 3:53PM EDT125.004.904.905.00+0.13+2.73%1342,42046.17%
AMD240920P001300002024-04-15 3:57PM EDT130.006.166.106.20+0.26+4.41%1185,19845.59%
AMD240920P001350002024-04-15 3:42PM EDT135.007.507.507.65+0.41+5.78%394,55345.21%
AMD240920P001400002024-04-15 3:11PM EDT140.009.209.159.30+0.55+6.36%346,93244.82%
AMD240920P001450002024-04-15 3:57PM EDT145.0011.0611.0511.15+0.35+3.27%3584,08744.41%
AMD240920P001500002024-04-15 3:57PM EDT150.0013.1013.1013.30+0.80+6.50%2135,44544.21%
AMD240920P001550002024-04-15 3:54PM EDT155.0015.5015.4015.60+0.73+4.94%502,18243.85%
AMD240920P001600002024-04-15 3:59PM EDT160.0018.0317.9018.10+1.09+6.43%184,17143.46%
AMD240920P001650002024-04-15 3:54PM EDT165.0020.6520.6520.85+0.65+3.25%3662,92343.16%
AMD240920P001700002024-04-15 3:58PM EDT170.0023.7023.5523.80+1.25+5.57%372,96942.84%
AMD240920P001750002024-04-15 3:34PM EDT175.0026.6526.7026.90+1.42+5.63%342,61242.42%
AMD240920P001800002024-04-15 3:34PM EDT180.0029.9729.9530.50+1.13+3.92%73,95142.76%
AMD240920P001850002024-04-15 11:09AM EDT185.0033.7533.4034.00+1.90+5.97%122,03842.43%
AMD240920P001900002024-04-11 11:40AM EDT190.0037.8536.7037.65+6.15+19.40%11,00842.07%
AMD240920P001950002024-04-15 10:39AM EDT195.0039.7440.4541.25+4.88+14.00%385641.13%
AMD240920P002000002024-04-15 1:25PM EDT200.0045.2044.6045.40+2.05+4.75%260541.32%
AMD240920P002100002024-04-12 9:52AM EDT210.0053.4252.6053.70+1.92+3.73%162040.64%
AMD240920P002200002024-04-15 11:11AM EDT220.0059.8161.5062.45+1.42+2.43%12,16040.03%
AMD240920P002300002024-04-15 3:00PM EDT230.0070.7070.4071.25+2.15+3.14%118437.82%
AMD240920P002400002024-03-20 11:03AM EDT240.0064.0079.7081.000.00-24739.47%
AMD240920P002500002024-04-11 1:32PM EDT250.0087.5089.0590.65+6.50+8.02%15339.84%
AMD240920P002600002024-04-09 9:40AM EDT260.0088.6098.90101.750.00-43949.81%
AMD240920P002700002024-03-04 11:32AM EDT270.0069.8089.7590.950.00-15150.00%
AMD240920P002800002024-03-12 9:45AM EDT280.0088.87109.40111.150.00-100.00%
AMD240920P002900002024-03-08 11:35AM EDT290.0077.45118.85120.400.00-300.00%
AMD240920P003000002024-03-11 9:53AM EDT300.00104.05132.45134.000.00-200.00%
AMD240920P003100002024-03-14 3:23PM EDT310.00125.60145.85147.500.00-2000.00%
AMD240920P003200002024-03-07 10:54AM EDT320.00111.75148.85150.450.00--00.00%
AMD240920P003300002024-03-05 11:56AM EDT330.00129.50155.20156.600.00-1600.00%
AMD240920P003400002024-03-19 3:00PM EDT340.00158.10177.35181.550.00-40067.21%
AMD240920P003500002024-03-07 11:04AM EDT350.00141.85178.75180.450.00-600.00%
AMD240920P003600002024-03-06 1:45PM EDT360.00148.75188.80190.450.00-400.00%