Australia markets open in 8 hours 36 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.99+1.97 (+1.28%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241018C000950002024-04-02 2:41PM EDT95.0086.7665.4565.950.00-121468.70%
AMD241018C001000002024-04-17 12:07PM EDT100.0062.5760.7561.400.00-56965.08%
AMD241018C001050002024-04-04 3:28PM EDT105.0067.0056.4056.850.00-1462.18%
AMD241018C001100002024-04-16 1:39PM EDT110.0050.2552.4052.95-9.13-15.38%77061.11%
AMD241018C001150002024-04-17 1:37PM EDT115.0049.5048.2048.650.00-23258.56%
AMD241018C001200002024-04-18 11:04AM EDT120.0044.7044.6545.50-5.05-10.15%26758.76%
AMD241018C001250002024-04-18 11:05AM EDT125.0041.1041.1041.75-6.63-13.89%29157.48%
AMD241018C001300002024-04-17 3:53PM EDT130.0037.0037.1037.900.00-114855.08%
AMD241018C001350002024-04-18 9:44AM EDT135.0032.7034.1534.70-1.47-4.30%514654.72%
AMD241018C001400002024-04-18 9:44AM EDT140.0030.5030.9031.25-0.55-1.77%328053.23%
AMD241018C001450002024-04-17 9:54AM EDT145.0032.5528.1028.550.00-1927552.87%
AMD241018C001500002024-04-18 10:29AM EDT150.0025.1025.7526.00+0.20+0.80%313052.81%
AMD241018C001550002024-04-18 10:29AM EDT155.0022.7023.3523.55+0.46+2.07%724052.40%
AMD241018C001600002024-04-18 10:41AM EDT160.0020.7420.5521.00-0.03-0.14%108251.04%
AMD241018C001650002024-04-18 10:05AM EDT165.0018.0518.9519.10-0.66-3.53%1620251.43%
AMD241018C001700002024-04-17 3:46PM EDT170.0016.8817.0017.150.00-1625051.01%
AMD241018C001750002024-04-18 10:23AM EDT175.0014.6915.4015.50-1.06-6.73%2747051.00%
AMD241018C001800002024-04-18 9:30AM EDT180.0013.2213.6513.80-0.93-6.57%2072750.42%
AMD241018C001850002024-04-18 9:41AM EDT185.0011.3712.4012.50-1.28-10.12%31,01150.58%
AMD241018C001900002024-04-18 9:51AM EDT190.0010.7510.8511.00-0.35-3.15%13138050.03%
AMD241018C001950002024-04-18 10:11AM EDT195.009.809.759.90+0.01+0.10%5753050.04%
AMD241018C002000002024-04-18 11:04AM EDT200.008.808.758.85+0.32+3.77%621,48749.92%
AMD241018C002100002024-04-18 10:05AM EDT210.006.787.057.15-0.32-4.51%1981649.97%
AMD241018C002200002024-04-18 10:56AM EDT220.005.655.555.65+0.15+2.73%878549.66%
AMD241018C002300002024-04-17 2:57PM EDT230.004.604.404.500.00-1023249.57%
AMD241018C002400002024-04-18 9:34AM EDT240.003.553.553.65-0.08-2.20%153149.77%
AMD241018C002500002024-04-17 3:56PM EDT250.002.882.872.940.00-482,18249.87%
AMD241018C002600002024-04-17 2:47PM EDT260.002.502.322.360.00-1329349.91%
AMD241018C002700002024-04-17 2:46PM EDT270.002.051.891.930.00-4134850.04%
AMD241018C002800002024-04-17 3:15PM EDT280.001.561.541.580.00-10881250.26%
AMD241018C002900002024-04-18 11:07AM EDT290.001.271.281.32-0.25-16.45%111,56850.64%
AMD241018C003000002024-04-18 9:30AM EDT300.001.051.041.11-0.02-1.87%112,32750.89%
AMD241018C003100002024-04-16 12:29PM EDT310.001.200.880.930.00-244251.27%
AMD241018C003200002024-04-17 12:04PM EDT320.000.810.740.780.00-8241051.59%
AMD241018C003300002024-04-16 3:19PM EDT330.000.850.610.650.00-8144151.76%
AMD241018C003400002024-04-18 9:36AM EDT340.000.500.520.57-0.05-9.09%303,32752.25%
AMD241018C003500002024-04-17 3:21PM EDT350.000.470.450.490.00-521,16552.66%
AMD241018C003600002024-04-12 12:00PM EDT360.000.400.380.42-0.19-32.20%1025152.93%
AMD241018C003700002024-04-17 10:51AM EDT370.000.420.330.370.00-4821653.37%
AMD241018C003800002024-04-15 10:43AM EDT380.000.390.290.320.00-8013853.76%
AMD241018C003900002024-04-17 12:57PM EDT390.000.310.250.290.00-347054.20%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241018P000850002024-04-17 2:50PM EDT85.000.900.880.910.00-811852.22%
AMD241018P000900002024-04-17 3:22PM EDT90.001.251.151.190.00-510950.81%
AMD241018P000950002024-04-17 12:00PM EDT95.001.441.491.530.00-17349.63%
AMD241018P001000002024-04-17 3:24PM EDT100.002.121.952.000.00-311848.67%
AMD241018P001050002024-04-17 10:51AM EDT105.002.182.502.570.00-148347.72%
AMD241018P001100002024-04-17 3:59PM EDT110.003.543.153.250.00-261646.78%
AMD241018P001150002024-04-18 10:07AM EDT115.004.404.004.10+0.93+26.80%10111046.02%
AMD241018P001200002024-04-18 11:00AM EDT120.005.155.005.10-0.25-4.63%722,36645.28%
AMD241018P001250002024-04-18 11:04AM EDT125.006.306.206.30-0.30-4.55%4980444.68%
AMD241018P001300002024-04-17 3:10PM EDT130.008.007.707.800.00-13522244.43%
AMD241018P001350002024-04-18 9:39AM EDT135.009.759.359.50-0.08-0.81%201,22044.17%
AMD241018P001400002024-04-18 11:06AM EDT140.0011.2011.2011.30-0.53-4.52%62,16643.62%
AMD241018P001450002024-04-18 10:04AM EDT145.0014.0013.2513.40+0.40+2.94%251,68643.31%
AMD241018P001500002024-04-18 9:41AM EDT150.0017.0015.6015.65+1.06+6.65%1122,34942.85%
AMD241018P001550002024-04-17 3:22PM EDT155.0018.8017.9518.100.00-548442.38%
AMD241018P001600002024-04-17 3:37PM EDT160.0021.4920.7520.900.00-261,56742.25%
AMD241018P001650002024-04-18 10:05AM EDT165.0024.5223.6523.85-0.28-1.13%363741.99%
AMD241018P001700002024-04-18 10:04AM EDT170.0027.8026.6526.95-0.15-0.54%563841.64%
AMD241018P001750002024-04-17 3:40PM EDT175.0030.9529.9530.300.00-1960441.44%
AMD241018P001800002024-04-17 12:49PM EDT180.0033.6033.1533.700.00-361640.95%
AMD241018P001850002024-04-18 10:36AM EDT185.0037.7036.4037.25+4.63+14.00%1032240.41%
AMD241018P001900002024-04-18 9:30AM EDT190.0041.1940.4541.20+4.25+11.51%148640.50%
AMD241018P001950002024-04-17 11:23AM EDT195.0041.3044.5545.150.00-123340.23%
AMD241018P002000002024-04-18 10:14AM EDT200.0049.3048.0049.05+4.15+9.19%218339.44%
AMD241018P002100002024-04-17 12:42PM EDT210.0057.2956.9057.700.00-1217539.36%
AMD241018P002200002024-04-10 2:10PM EDT220.0059.5065.7566.400.00-132238.07%
AMD241018P002300002024-04-11 9:33AM EDT230.0064.8874.5575.650.00-28837.72%
AMD241018P002400002024-04-16 3:46PM EDT240.0077.6083.7085.000.00-223736.56%
AMD241018P002500002024-04-17 9:46AM EDT250.0087.2093.4594.500.00-21134.62%
AMD241018P002600002024-03-13 3:28PM EDT260.0072.3095.8097.300.00-110.00%
AMD241018P002800002024-04-01 10:28AM EDT280.0097.68123.00124.650.00-4042.87%
AMD241018P002900002024-02-26 10:38AM EDT290.00112.10110.40113.050.00-14140.00%
AMD241018P003000002024-03-11 11:12AM EDT300.00103.38132.45134.100.00-200.00%
AMD241018P003100002024-02-29 2:31PM EDT310.00120.45128.00130.800.00--00.00%
AMD241018P003200002024-03-05 3:32PM EDT320.00119.10152.95155.150.00-100.00%
AMD241018P003300002024-03-05 3:37PM EDT330.00128.60162.90165.450.00-200.00%
AMD241018P003400002024-03-08 11:35AM EDT340.00121.30168.65170.550.00-2400.00%