AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002023-05-31 9:30AM EDT25.00100.050.000.000.00-200.00%
AMD250117C000300002023-05-31 2:07PM EDT30.0093.000.000.000.00-100.00%
AMD250117C000350002023-05-16 2:25PM EDT35.0071.500.000.000.00-100.00%
AMD250117C000400002023-05-31 2:04PM EDT40.0084.500.000.000.00-400.00%
AMD250117C000450002023-05-31 3:58PM EDT45.0078.250.000.000.00-200.00%
AMD250117C000500002023-05-31 1:43PM EDT50.0076.620.000.000.00-900.00%
AMD250117C000550002023-05-30 12:13PM EDT55.0078.500.000.000.00-100.00%
AMD250117C000600002023-05-31 3:36PM EDT60.0067.250.000.000.00-1600.00%
AMD250117C000650002023-05-31 10:45AM EDT65.0065.700.000.000.00-200.00%
AMD250117C000700002023-05-31 3:34PM EDT70.0060.000.000.000.00-600.00%
AMD250117C000750002023-05-30 3:51PM EDT75.0062.470.000.000.00-1100.00%
AMD250117C000800002023-05-31 3:20PM EDT80.0053.250.000.000.00-3700.00%
AMD250117C000850002023-05-31 3:49PM EDT85.0049.400.000.000.00-1100.00%
AMD250117C000900002023-05-31 3:50PM EDT90.0046.500.000.000.00-2400.00%
AMD250117C000950002023-05-31 3:57PM EDT95.0043.550.000.000.00-1200.00%
AMD250117C001000002023-05-31 3:59PM EDT100.0040.200.000.000.00-8500.00%
AMD250117C001050002023-05-31 3:54PM EDT105.0038.500.000.000.00-1500.00%
AMD250117C001100002023-05-31 2:27PM EDT110.0037.200.000.000.00-700.00%
AMD250117C001150002023-05-31 3:46PM EDT115.0033.600.000.000.00-3400.00%
AMD250117C001200002023-05-31 3:54PM EDT120.0030.950.000.000.00-3200.39%
AMD250117C001250002023-05-31 3:34PM EDT125.0029.680.000.000.00-7200.78%
AMD250117C001300002023-05-31 3:34PM EDT130.0027.450.000.000.00-5301.56%
AMD250117C001350002023-05-31 3:56PM EDT135.0025.460.000.000.00-3103.13%
AMD250117C001400002023-05-31 2:25PM EDT140.0024.700.000.000.00-11703.13%
AMD250117C001450002023-05-31 3:49PM EDT145.0022.250.000.000.00-603.13%
AMD250117C001500002023-05-31 3:49PM EDT150.0020.780.000.000.00-3703.13%
AMD250117C001550002023-05-31 2:52PM EDT155.0020.500.000.000.00-1206.25%
AMD250117C001600002023-05-31 1:42PM EDT160.0019.050.000.000.00-3306.25%
AMD250117C001650002023-05-31 3:58PM EDT165.0016.830.000.000.00-3406.25%
AMD250117C001700002023-05-31 12:50PM EDT170.0016.000.000.000.00-10606.25%
AMD250117C001750002023-05-31 3:42PM EDT175.0015.000.000.000.00-1906.25%
AMD250117C001800002023-05-31 11:56AM EDT180.0014.250.000.000.00-2006.25%
AMD250117C001950002023-05-30 11:35AM EDT195.0014.800.000.000.00-106.25%
AMD250117C002000002023-05-31 3:49PM EDT200.0010.500.000.000.00-2506.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002023-05-31 2:24PM EDT25.000.350.000.000.00-24025.00%
AMD250117P000300002023-05-31 11:33AM EDT30.000.590.000.000.00-1025.00%
AMD250117P000350002023-05-31 3:46PM EDT35.000.920.000.000.00-4025.00%
AMD250117P000400002023-05-31 11:17AM EDT40.001.290.000.000.00-5012.50%
AMD250117P000450002023-05-31 12:28PM EDT45.001.750.000.000.00-1012.50%
AMD250117P000500002023-05-31 2:01PM EDT50.002.280.000.000.00-8012.50%
AMD250117P000550002023-05-31 3:18PM EDT55.003.000.000.000.00-6012.50%
AMD250117P000600002023-05-31 2:23PM EDT60.003.690.000.000.00-5012.50%
AMD250117P000650002023-05-31 2:36PM EDT65.004.600.000.000.00-10012.50%
AMD250117P000700002023-05-31 12:18PM EDT70.005.780.000.000.00-606.25%
AMD250117P000750002023-05-31 2:01PM EDT75.006.820.000.000.00-1106.25%
AMD250117P000800002023-05-31 3:46PM EDT80.008.400.000.000.00-1506.25%
AMD250117P000850002023-05-31 3:37PM EDT85.009.840.000.000.00-806.25%
AMD250117P000900002023-05-31 2:01PM EDT90.0011.300.000.000.00-2306.25%
AMD250117P000950002023-05-31 3:43PM EDT95.0013.350.000.000.00-403.13%
AMD250117P001000002023-05-31 3:45PM EDT100.0015.400.000.000.00-10603.13%
AMD250117P001050002023-05-31 2:19PM EDT105.0017.050.000.000.00-2101.56%
AMD250117P001100002023-05-31 2:28PM EDT110.0019.370.000.000.00-20701.56%
AMD250117P001150002023-05-31 3:30PM EDT115.0022.000.000.000.00-3300.78%
AMD250117P001200002023-05-31 2:20PM EDT120.0024.110.000.000.00-4100.00%
AMD250117P001250002023-05-31 1:52PM EDT125.0026.800.000.000.00-200.00%
AMD250117P001300002023-05-31 12:41PM EDT130.0030.170.000.000.00-400.00%
AMD250117P001350002023-05-30 3:26PM EDT135.0030.600.000.000.00-400.00%
AMD250117P001400002023-05-30 9:46AM EDT140.0033.300.000.000.00-1600.00%
AMD250117P001450002023-05-30 3:27PM EDT145.0036.510.000.000.00-1800.00%
AMD250117P001500002023-05-30 3:26PM EDT150.0039.750.000.000.00-600.00%
AMD250117P001550002023-05-30 3:27PM EDT155.0043.060.000.000.00-1400.00%
AMD250117P001600002023-05-31 2:49PM EDT160.0049.400.000.000.00-200.00%
AMD250117P001650002023-05-30 9:46AM EDT165.0049.550.000.000.00-500.00%
AMD250117P001700002023-05-30 3:27PM EDT170.0053.710.000.000.00-2700.00%