Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.09-2.22 (-2.51%)
At close: 04:00PM EST
85.98 -0.11 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002023-02-03 2:56PM EST25.0063.2862.0066.30-2.97-4.48%624778.93%
AMD250117C000300002023-02-03 3:40PM EST30.0060.0057.6561.95-2.00-3.23%314772.78%
AMD250117C000350002023-02-03 1:42PM EST35.0056.2554.0057.80-0.15-0.27%114069.81%
AMD250117C000400002023-02-02 3:07PM EST40.0052.7051.0053.650.00-1138568.09%
AMD250117C000450002023-02-03 12:12PM EST45.0050.0546.6550.25+0.98+2.00%122364.60%
AMD250117C000500002023-02-03 3:30PM EST50.0044.2043.3545.80-1.51-3.30%53,06861.08%
AMD250117C000550002023-02-03 3:50PM EST55.0041.0540.7042.55-2.45-5.63%1742960.60%
AMD250117C000600002023-02-03 3:49PM EST60.0038.1437.5539.25-1.22-3.10%1,4303,70958.75%
AMD250117C000650002023-02-03 2:26PM EST65.0035.0634.4035.75-1.28-3.52%71,11356.35%
AMD250117C000700002023-02-03 3:23PM EST70.0032.3331.7033.00-1.67-4.91%202,01055.33%
AMD250117C000750002023-02-03 2:42PM EST75.0030.0029.1030.65-1.00-3.23%813,06754.60%
AMD250117C000800002023-02-03 3:47PM EST80.0027.1026.3527.50-0.90-3.21%343,92752.43%
AMD250117C000850002023-02-03 3:24PM EST85.0024.0524.3025.45-1.45-5.69%7587752.08%
AMD250117C000900002023-02-03 3:06PM EST90.0022.6022.2523.05-0.80-3.42%5772,90751.04%
AMD250117C000950002023-02-03 3:04PM EST95.0020.6220.2521.30-0.78-3.64%321,19050.50%
AMD250117C001000002023-02-03 3:06PM EST100.0018.7318.2519.30-1.27-6.35%1286,33950.53%
AMD250117C001050002023-02-03 3:14PM EST105.0017.4016.5018.00-0.20-1.14%3295050.68%
AMD250117C001100002023-02-03 3:54PM EST110.0015.6914.8516.15-1.36-7.98%222,86849.46%
AMD250117C001150002023-02-03 3:02PM EST115.0014.3814.0015.00-0.57-3.81%1281749.48%
AMD250117C001200002023-02-03 3:58PM EST120.0013.1012.4513.30-0.40-2.96%763,54348.15%
AMD250117C001250002023-02-03 3:13PM EST125.0011.9411.3512.35-0.26-2.13%1381548.20%
AMD250117C001300002023-02-03 3:13PM EST130.0010.8610.6011.40-0.34-3.04%41,02048.08%
AMD250117C001350002023-02-02 3:59PM EST135.0010.509.5010.150.00-1434647.13%
AMD250117C001400002023-02-03 1:44PM EST140.008.968.609.50-0.29-3.14%763,07847.35%
AMD250117C001450002023-02-03 12:02PM EST145.008.507.858.50+0.05+0.59%330146.63%
AMD250117C001500002023-02-03 3:58PM EST150.007.407.157.80-0.45-5.73%101,04146.44%
AMD250117C001550002023-02-03 9:31AM EST155.006.456.057.10-0.40-5.84%145246.12%
AMD250117C001600002023-02-03 1:11PM EST160.006.405.856.80-0.12-1.84%2454546.68%
AMD250117C001650002023-02-03 1:59PM EST165.005.655.405.95-0.35-5.83%882,38245.72%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002023-02-03 12:23PM EST25.000.700.500.95-0.05-6.67%33,44554.30%
AMD250117P000300002023-02-03 3:24PM EST30.001.151.101.50+0.02+1.77%517453.49%
AMD250117P000350002023-02-03 1:31PM EST35.001.831.502.05+0.16+9.58%121050.43%
AMD250117P000400002023-02-03 1:31PM EST40.002.301.922.57-0.07-2.95%61,12949.07%
AMD250117P000450002023-02-03 1:31PM EST45.003.162.943.40-0.09-2.77%14,12047.12%
AMD250117P000500002023-02-03 3:21PM EST50.004.103.954.45-0.25-5.75%196,74845.62%
AMD250117P000550002023-02-03 3:15PM EST55.005.395.055.95-0.08-1.46%703,47245.20%
AMD250117P000600002023-02-03 3:50PM EST60.006.756.306.90+0.11+1.66%1,3738,52242.35%
AMD250117P000650002023-02-03 3:11PM EST65.008.508.108.700.00-1369,83941.75%
AMD250117P000700002023-02-03 3:21PM EST70.0010.259.7010.45+0.30+3.02%82215,36440.46%
AMD250117P000750002023-02-03 3:48PM EST75.0012.3012.0012.45+0.25+2.07%525,33639.37%
AMD250117P000800002023-02-03 3:15PM EST80.0014.4213.9014.75-0.08-0.55%1765,66738.54%
AMD250117P000850002023-02-03 1:41PM EST85.0016.8516.6017.50+0.35+2.12%361,49238.27%
AMD250117P000900002023-02-03 1:25PM EST90.0019.1219.5019.85+0.17+0.90%5822,29436.72%
AMD250117P000950002023-02-03 10:27AM EST95.0021.4521.8023.20-0.15-0.69%21,19236.88%
AMD250117P001000002023-02-03 3:07PM EST100.0025.4024.7025.70+0.60+2.42%341,71034.90%
AMD250117P001050002023-02-02 12:27PM EST105.0027.6527.6529.000.00-6412734.20%
AMD250117P001100002023-02-03 1:59PM EST110.0032.0031.3532.25+0.80+2.56%1769633.02%
AMD250117P001150002023-02-02 1:49PM EST115.0034.0734.9535.900.00-822932.34%
AMD250117P001200002023-02-02 2:44PM EST120.0038.8838.4540.200.00-1141332.82%
AMD250117P001250002023-02-03 2:10PM EST125.0042.7542.4543.60+0.12+0.28%127630.80%
AMD250117P001300002023-02-01 12:24PM EST130.0050.2546.2048.300.00-24931.75%
AMD250117P001350002023-01-09 12:44PM EST135.0066.5050.7052.650.00-114731.56%
AMD250117P001400002023-02-01 2:26PM EST140.0058.6654.3056.450.00-1129.32%
AMD250117P001450002023-01-17 1:15PM EST145.0072.9058.3061.400.00-5130.50%
AMD250117P001500002023-01-23 2:49PM EST150.0074.7563.0066.300.00-10031.43%
AMD250117P001550002022-11-07 3:08PM EST155.0092.2583.6586.700.00-1066.67%
AMD250117P001600002023-02-01 3:16PM EST160.0076.4971.5076.500.00-1134.53%
AMD250117P001650002023-01-26 9:43AM EST165.0088.8076.5081.500.00-20135.65%