Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.66-1.67 (-1.00%)
At close: 04:00PM EDT
165.87 +1.21 (+0.73%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002024-05-20 3:48PM EDT25.00142.280.000.000.00-21,3820.00%
AMD250117C000300002024-05-15 2:37PM EDT30.00130.230.000.000.00-31840.00%
AMD250117C000350002024-05-16 10:40AM EDT35.00129.950.000.000.00-21730.00%
AMD250117C000400002024-04-01 10:11AM EDT40.00147.05105.45106.700.00-14800.00%
AMD250117C000450002024-05-14 2:08PM EDT45.00108.960.000.000.00-12870.00%
AMD250117C000500002024-05-16 10:30AM EDT50.00116.000.000.000.00-162,8510.00%
AMD250117C000550002024-03-08 2:36PM EDT55.00154.33117.30119.150.00-6929138.98%
AMD250117C000600002024-05-16 3:50PM EDT60.00105.760.000.000.00-103,4370.00%
AMD250117C000650002024-05-16 3:40PM EDT65.00101.400.000.000.00-99640.00%
AMD250117C000700002024-05-14 9:33AM EDT70.0083.000.000.000.00-11,4710.00%
AMD250117C000750002024-05-16 10:47AM EDT75.0092.710.000.000.00-12,4550.00%
AMD250117C000800002024-05-20 1:28PM EDT80.0090.590.000.000.00-523,4000.00%
AMD250117C000850002024-05-15 2:42PM EDT85.0078.330.000.000.00-101,6690.00%
AMD250117C000900002024-05-21 9:41AM EDT90.0079.050.000.000.00-23,3210.00%
AMD250117C000950002024-05-17 9:43AM EDT95.0077.810.000.000.00-12,9620.00%
AMD250117C001000002024-05-21 1:15PM EDT100.0070.670.000.000.00-410,4430.00%
AMD250117C001050002024-05-21 10:42AM EDT105.0065.300.000.000.00-55,6490.00%
AMD250117C001100002024-05-21 10:05AM EDT110.0060.760.000.000.00-24,7930.00%
AMD250117C001150002024-05-21 1:19PM EDT115.0057.900.000.000.00-12,7740.00%
AMD250117C001200002024-05-21 2:30PM EDT120.0053.250.000.000.00-337,9830.00%
AMD250117C001250002024-05-20 1:49PM EDT125.0051.100.000.000.00-124,9130.00%
AMD250117C001300002024-05-21 2:09PM EDT130.0046.300.000.000.00-277,5280.00%
AMD250117C001350002024-05-21 2:18PM EDT135.0042.620.000.000.00-46,7330.00%
AMD250117C001400002024-05-21 1:27PM EDT140.0040.080.000.000.00-55,3330.00%
AMD250117C001450002024-05-21 3:52PM EDT145.0036.300.000.000.00-35,2160.00%
AMD250117C001500002024-05-21 3:44PM EDT150.0033.550.000.000.00-299,9930.00%
AMD250117C001550002024-05-21 2:53PM EDT155.0030.660.000.000.00-42,7460.00%
AMD250117C001600002024-05-21 2:46PM EDT160.0028.250.000.000.00-186,4800.00%
AMD250117C001650002024-05-21 3:53PM EDT165.0026.100.000.000.00-286,1620.10%
AMD250117C001700002024-05-21 3:49PM EDT170.0023.950.000.000.00-644,2150.78%
AMD250117C001750002024-05-21 3:50PM EDT175.0021.900.000.000.00-245,2921.56%
AMD250117C001800002024-05-21 3:53PM EDT180.0020.100.000.000.00-6511,1813.13%
AMD250117C001850002024-05-21 3:46PM EDT185.0018.400.000.000.00-503,1023.13%
AMD250117C001900002024-05-21 2:36PM EDT190.0016.820.000.000.00-75,6883.13%
AMD250117C001950002024-05-21 3:27PM EDT195.0015.250.000.000.00-72,6303.13%
AMD250117C002000002024-05-21 3:59PM EDT200.0014.050.000.000.00-22312,2466.25%
AMD250117C002100002024-05-21 3:26PM EDT210.0011.650.000.000.00-513,0146.25%
AMD250117C002200002024-05-21 3:59PM EDT220.009.800.000.000.00-295,6446.25%
AMD250117C002300002024-05-21 2:45PM EDT230.008.070.000.000.00-287,1176.25%
AMD250117C002400002024-05-21 12:34PM EDT240.006.900.000.000.00-174,09112.50%
AMD250117C002500002024-05-21 3:19PM EDT250.005.650.000.000.00-828,12512.50%
AMD250117C002600002024-05-21 1:54PM EDT260.004.770.000.000.00-23,87112.50%
AMD250117C002700002024-05-21 3:00PM EDT270.003.950.000.000.00-435,11412.50%
AMD250117C002800002024-05-21 12:29PM EDT280.003.450.000.000.00-81,67012.50%
AMD250117C002900002024-05-17 10:37AM EDT290.003.200.000.000.00-31,61012.50%
AMD250117C003000002024-05-21 3:52PM EDT300.002.400.000.000.00-588,85912.50%
AMD250117C003100002024-05-20 10:07AM EDT310.002.300.000.000.00-111,41012.50%
AMD250117C003200002024-05-21 12:54PM EDT320.001.770.000.000.00-42,81412.50%
AMD250117C003300002024-05-20 9:43AM EDT330.001.800.000.000.00-137712.50%
AMD250117C003400002024-05-21 11:31AM EDT340.001.330.000.000.00-11,51512.50%
AMD250117C003500002024-05-21 2:47PM EDT350.001.140.000.000.00-53,12612.50%
AMD250117C003600002024-05-21 3:48PM EDT360.001.000.000.000.00-114,59325.00%
AMD250117C003700002024-05-21 9:30AM EDT370.000.860.000.000.00-118525.00%
AMD250117C003800002024-05-20 1:07PM EDT380.000.880.000.000.00-214225.00%
AMD250117C003900002024-05-21 2:39PM EDT390.000.690.000.000.00-291,62025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002024-05-21 9:30AM EDT25.000.020.000.000.00-505,16850.00%
AMD250117P000300002024-04-29 10:09AM EDT30.000.050.000.000.00-1017,81250.00%
AMD250117P000350002024-05-16 10:39AM EDT35.000.010.000.000.00-11,98650.00%
AMD250117P000400002024-05-21 10:30AM EDT40.000.040.000.000.00-310,11325.00%
AMD250117P000450002024-05-17 1:06PM EDT45.000.070.000.000.00-35,69725.00%
AMD250117P000500002024-05-20 11:51AM EDT50.000.110.000.000.00-211,57125.00%
AMD250117P000550002024-05-21 3:27PM EDT55.000.160.000.000.00-25,09425.00%
AMD250117P000600002024-05-17 9:47AM EDT60.000.190.000.000.00-113,93225.00%
AMD250117P000650002024-05-20 1:40PM EDT65.000.250.000.000.00-1215,12825.00%
AMD250117P000700002024-05-21 3:35PM EDT70.000.340.000.000.00-120,32025.00%
AMD250117P000750002024-05-21 2:15PM EDT75.000.430.000.000.00-4211,77425.00%
AMD250117P000800002024-05-21 3:06PM EDT80.000.540.000.000.00-1826,54312.50%
AMD250117P000850002024-05-17 10:30AM EDT85.000.750.000.000.00-410,66112.50%
AMD250117P000900002024-05-20 1:09PM EDT90.000.870.000.000.00-1716,62512.50%
AMD250117P000950002024-05-21 10:04AM EDT95.001.260.000.000.00-17,27612.50%
AMD250117P001000002024-05-21 3:39PM EDT100.001.580.000.000.00-1613,55312.50%
AMD250117P001050002024-05-21 3:35PM EDT105.002.060.000.000.00-110,96812.50%
AMD250117P001100002024-05-21 3:06PM EDT110.002.670.000.000.00-616,79912.50%
AMD250117P001150002024-05-21 12:00PM EDT115.003.450.000.000.00-156,96912.50%
AMD250117P001200002024-05-21 2:31PM EDT120.004.350.000.000.00-3816,0946.25%
AMD250117P001250002024-05-21 2:58PM EDT125.005.450.000.000.00-49,5696.25%
AMD250117P001300002024-05-21 3:31PM EDT130.006.650.000.000.00-6211,5936.25%
AMD250117P001350002024-05-21 12:29PM EDT135.008.000.000.000.00-157,7956.25%
AMD250117P001400002024-05-21 3:54PM EDT140.009.700.000.000.00-3,19011,3693.13%
AMD250117P001450002024-05-21 3:09PM EDT145.0011.550.000.000.00-114,7613.13%
AMD250117P001500002024-05-21 1:22PM EDT150.0013.500.000.000.00-177,8553.13%
AMD250117P001550002024-05-21 2:47PM EDT155.0016.000.000.000.00-232,9271.56%
AMD250117P001600002024-05-21 3:31PM EDT160.0018.250.000.000.00-238,7030.78%
AMD250117P001650002024-05-21 12:16PM EDT165.0020.600.000.000.00-36,6050.00%
AMD250117P001700002024-05-21 3:35PM EDT170.0023.500.000.000.00-162,6980.00%
AMD250117P001750002024-05-21 3:30PM EDT175.0026.600.000.000.00-12,3960.00%
AMD250117P001800002024-05-21 3:49PM EDT180.0029.600.000.000.00-188,4150.00%
AMD250117P001850002024-05-21 3:49PM EDT185.0032.850.000.000.00-131,5200.00%
AMD250117P001900002024-05-21 9:46AM EDT190.0037.050.000.000.00-12,9510.00%
AMD250117P001950002024-05-15 10:08AM EDT195.0045.040.000.000.00-11,3620.00%
AMD250117P002000002024-05-20 3:53PM EDT200.0043.000.000.000.00-323,4320.00%
AMD250117P002100002024-05-16 11:56AM EDT210.0049.400.000.000.00-15900.00%
AMD250117P002200002024-05-17 9:30AM EDT220.0058.050.000.000.00-57440.00%
AMD250117P002300002024-05-17 12:51PM EDT230.0068.240.000.000.00-24720.00%
AMD250117P002400002024-05-20 9:30AM EDT240.0078.000.000.000.00-12630.00%
AMD250117P002500002024-05-01 2:54PM EDT250.00102.800.000.000.00-21200.00%
AMD250117P002600002024-05-10 9:54AM EDT260.00104.560.000.000.00-100.00%
AMD250117P002700002024-04-18 9:45AM EDT270.00116.00105.15106.450.00-42135.89%
AMD250117P002800002024-04-19 1:56PM EDT280.00130.500.000.000.00-400.00%
AMD250117P002900002024-04-11 10:02AM EDT290.00121.57137.30138.750.00-1075.85%
AMD250117P003000002024-05-03 12:53PM EDT300.00150.000.000.000.00-2000.00%
AMD250117P003100002024-05-14 2:41PM EDT310.00157.200.000.000.00-110.00%
AMD250117P003200002024-04-10 1:05PM EDT320.00155.00167.30170.150.00-1084.39%
AMD250117P003300002024-03-21 11:03AM EDT330.00148.58182.20185.350.00-100097.56%
AMD250117P003400002024-03-11 1:44PM EDT340.00143.40171.30174.850.00-1100.00%
AMD250117P003500002024-03-14 9:43AM EDT350.00156.85185.70188.150.00-4052.81%
AMD250117P003600002024-05-08 10:00AM EDT360.00204.750.000.000.00-600.00%
AMD250117P003700002024-05-10 11:02AM EDT370.00218.440.000.000.00-1800.00%
AMD250117P003800002024-05-21 9:41AM EDT380.00213.900.000.000.00-600.00%
AMD250117P003900002024-05-20 9:39AM EDT390.00222.750.000.000.00-500.00%