Australia markets close in 4 hours 42 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39+0.23 (+0.19%)
At close: 04:00PM EST
121.50 +0.11 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231208C000250002023-11-22 2:49PM EST25.0097.4595.8096.950.00-3636731.64%
AMD231208C000300002023-11-30 10:53AM EST30.0090.7090.6092.200.00-449393.75%
AMD231208C000350002023-11-22 12:08PM EST35.0088.1085.9087.200.00-12477.34%
AMD231208C000400002023-11-22 12:19PM EST40.0083.0580.5082.250.00--4566.02%
AMD231208C000450002023-11-09 2:00PM EST45.0069.4576.0077.150.00--1393.75%
AMD231208C000500002023-11-22 3:29PM EST50.0072.9070.9572.100.00--1339.06%
AMD231208C000550002023-11-29 11:50AM EST55.0069.4566.0567.10+69.45--40319.14%
AMD231208C000600002023-11-30 10:24AM EST60.0062.6561.0061.650.00-442302.34%
AMD231208C000650002023-11-22 10:26AM EST65.0057.6556.1557.150.00--6271.48%
AMD231208C000700002023-11-30 1:00PM EST70.0050.6851.1052.000.00-118225.00%
AMD231208C000750002023-11-29 12:16PM EST75.0049.5446.1546.550.00-225199.61%
AMD231208C000800002023-12-01 3:49PM EST80.0041.0541.3041.60+0.60+1.48%2310153.13%
AMD231208C000840002023-11-22 1:25PM EST84.0039.5037.3537.600.00-44143.75%
AMD231208C000850002023-11-28 3:32PM EST85.0036.6236.3536.550.00-28132.81%
AMD231208C000860002023-11-30 3:11PM EST86.0034.3035.3035.950.00-281158.79%
AMD231208C000870002023-11-28 11:27AM EST87.0035.5534.3034.70+35.55--1136.33%
AMD231208C000880002023-11-29 12:15PM EST88.0036.5833.3033.700.00-18132.42%
AMD231208C000900002023-11-30 9:31AM EST90.0034.0031.0031.600.00-313137.89%
AMD231208C000910002023-12-01 3:43PM EST91.0030.1230.2030.70+0.42+1.41%128110.16%
AMD231208C000920002023-11-24 12:30PM EST92.0030.6029.3029.600.00-115106.25%
AMD231208C000930002023-11-21 11:25AM EST93.0026.3828.3528.750.00-217119.14%
AMD231208C000940002023-11-30 1:58PM EST94.0026.3327.3527.550.00-41699.22%
AMD231208C000950002023-12-01 3:31PM EST95.0026.1326.0026.75-0.08-0.31%3878129.30%
AMD231208C000960002023-12-01 12:34PM EST96.0025.1825.2525.75+0.48+1.94%372100.59%
AMD231208C000970002023-12-01 10:41AM EST97.0022.5324.4024.55-0.65-2.80%150192.97%
AMD231208C000980002023-12-01 12:35PM EST98.0022.9923.2023.65+0.47+2.09%510278.91%
AMD231208C000990002023-12-01 12:12PM EST99.0021.9122.4022.85+0.56+2.62%1288101.95%
AMD231208C001000002023-12-01 3:59PM EST100.0021.4521.4022.05+1.04+5.10%166235105.27%
AMD231208C001010002023-12-01 10:46AM EST101.0018.8420.4020.60-0.85-4.32%19381.64%
AMD231208C001020002023-12-01 3:23PM EST102.0019.0519.4019.75-0.32-1.65%187885.55%
AMD231208C001030002023-12-01 2:08PM EST103.0018.4918.4018.70+0.94+5.36%925179.30%
AMD231208C001040002023-12-01 3:56PM EST104.0017.3317.4017.65+0.94+5.74%287873.05%
AMD231208C001050002023-12-01 3:50PM EST105.0016.1516.4017.50+0.78+5.07%1483,53594.73%
AMD231208C001060002023-12-01 3:51PM EST106.0015.1415.4015.60+0.71+4.92%3647363.09%
AMD231208C001070002023-12-01 3:36PM EST107.0014.2113.8515.00+0.73+5.42%222,83987.40%
AMD231208C001080002023-12-01 3:53PM EST108.0013.2513.4513.70+0.33+2.55%4459961.72%
AMD231208C001090002023-12-01 3:52PM EST109.0012.2012.4512.65+0.72+6.27%213,66156.06%
AMD231208C001100002023-12-01 3:56PM EST110.0011.5511.4511.85+1.01+9.58%1651,00058.20%
AMD231208C001110002023-12-01 3:58PM EST111.0010.6610.5511.00+0.09+0.85%20536159.67%
AMD231208C001120002023-12-01 3:57PM EST112.009.709.609.80+0.05+0.52%1861,08552.10%
AMD231208C001130002023-12-01 3:59PM EST113.008.758.709.100.00-6137955.18%
AMD231208C001140002023-12-01 3:58PM EST114.007.907.807.95+0.93+13.34%1108,38051.95%
AMD231208C001150002023-12-01 3:59PM EST115.007.106.957.10+0.06+0.85%3905,93051.27%
AMD231208C001160002023-12-01 3:59PM EST116.006.166.106.50+0.58+10.39%1542,80050.98%
AMD231208C001170002023-12-01 3:59PM EST117.005.405.355.55-0.10-1.82%6601,16050.85%
AMD231208C001180002023-12-01 3:53PM EST118.004.554.704.75+0.10+2.25%44887748.78%
AMD231208C001190002023-12-01 3:59PM EST119.003.954.004.05-0.25-5.95%1,65576847.90%
AMD231208C001200002023-12-01 3:59PM EST120.003.403.403.45-0.20-5.56%10,2528,86047.90%
AMD231208C001210002023-12-01 3:59PM EST121.002.872.862.89-0.13-4.33%13,5533,44047.56%
AMD231208C001220002023-12-01 3:59PM EST122.002.362.352.39-0.19-7.45%17,1683,67247.24%
AMD231208C001230002023-12-01 3:59PM EST123.001.931.911.95-0.18-8.53%9,5756,10946.95%
AMD231208C001240002023-12-01 3:59PM EST124.001.541.541.57-0.19-10.98%7,7668,05746.68%
AMD231208C001250002023-12-01 3:59PM EST125.001.221.221.25-0.15-10.95%6,32417,73146.53%
AMD231208C001260002023-12-01 3:59PM EST126.000.950.950.97-0.16-14.41%2,8434,07546.14%
AMD231208C001270002023-12-01 3:59PM EST127.000.750.740.76-0.12-13.79%2,2864,68546.24%
AMD231208C001280002023-12-01 3:59PM EST128.000.570.570.59-0.12-17.39%1,1884,32246.39%
AMD231208C001290002023-12-01 3:59PM EST129.000.430.430.45-0.11-20.37%1,0061,54346.44%
AMD231208C001300002023-12-01 3:59PM EST130.000.330.330.35-0.08-19.51%3,5188,68446.88%
AMD231208C001310002023-12-01 3:56PM EST131.000.250.250.26-0.06-19.35%1,00584146.88%
AMD231208C001320002023-12-01 3:56PM EST132.000.190.190.20-0.06-24.00%4631,04247.36%
AMD231208C001330002023-12-01 3:58PM EST133.000.150.140.16-0.01-6.25%3601,10648.24%
AMD231208C001340002023-12-01 3:50PM EST134.000.110.110.12-0.03-21.43%2251,21248.54%
AMD231208C001350002023-12-01 3:56PM EST135.000.090.080.09-0.02-18.18%3885,94848.83%
AMD231208C001360002023-12-01 3:05PM EST136.000.060.060.08-0.01-14.29%8382650.59%
AMD231208C001370002023-12-01 3:57PM EST137.000.060.050.06-0.01-14.29%2241650.20%
AMD231208C001380002023-12-01 3:41PM EST138.000.040.040.05-0.02-33.33%3763451.17%
AMD231208C001390002023-12-01 2:49PM EST139.000.040.030.04-0.01-20.00%1,02823651.95%
AMD231208C001400002023-12-01 3:58PM EST140.000.030.030.04-0.01-25.00%41670354.30%
AMD231208C001410002023-12-01 3:59PM EST141.000.030.020.030.00-55016353.91%
AMD231208C001420002023-12-01 1:51PM EST142.000.020.020.030.00-6959956.25%
AMD231208C001430002023-12-01 3:46PM EST143.000.020.010.020.00-5313554.69%
AMD231208C001440002023-12-01 2:27PM EST144.000.020.010.020.00-113757.03%
AMD231208C001450002023-12-01 12:38PM EST145.000.020.010.020.00-3652359.38%
AMD231208C001460002023-12-01 3:34PM EST146.000.010.010.02-0.01-50.00%291,16160.94%
AMD231208C001470002023-11-30 9:51AM EST147.000.020.010.020.00-416963.28%
AMD231208C001480002023-12-01 9:40AM EST148.000.010.010.02-0.02-66.67%515564.84%
AMD231208C001490002023-12-01 3:35PM EST149.000.010.000.02-0.01-50.00%512164.06%
AMD231208C001500002023-12-01 3:58PM EST150.000.010.000.010.00-4671,79662.50%
AMD231208C001550002023-12-01 12:11PM EST155.000.010.000.010.00-1529470.31%
AMD231208C001600002023-11-29 1:14PM EST160.000.010.000.010.00-2550478.13%
AMD231208C001650002023-11-28 11:02AM EST165.000.010.000.010.00-15687.50%
AMD231208C001700002023-11-10 9:52AM EST170.000.010.000.010.00-21593.75%
AMD231208C001750002023-11-15 1:16PM EST175.000.010.000.010.00--1100.00%
AMD231208C001850002023-11-27 1:46PM EST185.000.010.000.010.00-449115.63%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD231208P000450002023-11-22 10:59AM EST45.000.010.000.380.00-1012394.92%
AMD231208P000500002023-10-30 8:42AM EST50.000.020.000.000.00-1150.00%
AMD231208P000550002023-10-27 8:51AM EST55.000.100.000.010.00-20218.75%
AMD231208P000600002023-11-16 11:42AM EST60.000.010.000.010.00-136193.75%
AMD231208P000650002023-11-16 1:52PM EST65.000.010.000.010.00-2144175.00%
AMD231208P000700002023-11-27 10:00AM EST70.000.010.000.010.00-531153.13%
AMD231208P000750002023-11-22 12:15PM EST75.000.010.000.010.00-1136134.38%
AMD231208P000800002023-11-29 1:04PM EST80.000.010.000.010.00-1842118.75%
AMD231208P000840002023-11-27 12:15PM EST84.000.010.000.010.00-52383106.25%
AMD231208P000850002023-12-01 2:04PM EST85.000.010.000.010.00-18949103.13%
AMD231208P000860002023-12-01 1:39PM EST86.000.010.000.010.00-457998.44%
AMD231208P000870002023-11-28 10:45AM EST87.000.010.000.010.00-434896.88%
AMD231208P000880002023-11-28 12:25PM EST88.000.010.000.010.00-1527593.75%
AMD231208P000890002023-11-29 10:51AM EST89.000.010.000.010.00-15990.63%
AMD231208P000900002023-12-01 3:07PM EST90.000.010.000.010.00-111,36387.50%
AMD231208P000910002023-12-01 9:44AM EST91.000.010.000.010.00-32,88684.38%
AMD231208P000920002023-12-01 11:53AM EST92.000.010.000.01-0.01-50.00%5856081.25%
AMD231208P000930002023-12-01 1:09PM EST93.000.010.000.01-0.01-50.00%2539378.13%
AMD231208P000940002023-12-01 10:45AM EST94.000.010.000.01-0.01-50.00%114975.00%
AMD231208P000950002023-12-01 3:49PM EST95.000.010.000.020.00-4178476.56%
AMD231208P000960002023-12-01 3:44PM EST96.000.020.010.02-0.01-33.33%1238477.34%
AMD231208P000970002023-12-01 3:55PM EST97.000.010.010.02-0.01-50.00%581,48474.22%
AMD231208P000980002023-12-01 2:40PM EST98.000.030.010.02+0.01+50.00%13843971.88%
AMD231208P000990002023-12-01 3:46PM EST99.000.020.010.020.00-5629168.75%
AMD231208P001000002023-12-01 3:41PM EST100.000.020.010.03-0.02-50.00%18082267.19%
AMD231208P001010002023-12-01 1:27PM EST101.000.030.020.03-0.02-40.00%1520966.41%
AMD231208P001020002023-12-01 3:55PM EST102.000.030.020.03-0.03-50.00%12946862.89%
AMD231208P001030002023-12-01 3:36PM EST103.000.040.030.04-0.02-33.33%8624362.50%
AMD231208P001040002023-12-01 3:53PM EST104.000.050.030.05-0.03-37.50%10839560.16%
AMD231208P001050002023-12-01 3:53PM EST105.000.050.040.06-0.04-44.44%31582358.98%
AMD231208P001060002023-12-01 3:58PM EST106.000.060.050.06-0.04-40.00%6431256.25%
AMD231208P001070002023-12-01 3:55PM EST107.000.080.060.07-0.04-33.33%39674754.49%
AMD231208P001080002023-12-01 3:56PM EST108.000.080.080.09-0.08-50.00%4521,11053.32%
AMD231208P001090002023-12-01 3:55PM EST109.000.120.100.11-0.07-36.84%4371,25751.76%
AMD231208P001100002023-12-01 3:55PM EST110.000.150.130.14-0.07-31.82%1,4112,83750.49%
AMD231208P001110002023-12-01 3:58PM EST111.000.180.170.18-0.11-37.93%44575549.61%
AMD231208P001120002023-12-01 3:59PM EST112.000.230.230.24-0.10-30.30%8931,16348.83%
AMD231208P001130002023-12-01 3:58PM EST113.000.300.300.32-0.14-31.82%1,2982,66348.15%
AMD231208P001140002023-12-01 3:59PM EST114.000.410.400.43-0.16-28.07%3,5702,80447.75%
AMD231208P001150002023-12-01 3:59PM EST115.000.560.540.56-0.18-24.32%2,8854,54447.02%
AMD231208P001160002023-12-01 3:58PM EST116.000.730.720.74-0.19-20.65%2,5452,50146.78%
AMD231208P001170002023-12-01 3:59PM EST117.000.950.950.97-0.22-18.80%2,8571,96646.63%
AMD231208P001180002023-12-01 3:59PM EST118.001.241.221.25-0.22-15.07%3,2872,22846.53%
AMD231208P001190002023-12-01 3:59PM EST119.001.561.531.58-0.27-14.75%4,7111,55746.39%
AMD231208P001200002023-12-01 3:59PM EST120.001.941.921.97-0.26-11.82%6,8343,94646.24%
AMD231208P001210002023-12-01 3:59PM EST121.002.402.372.42-0.29-10.78%2,2271,71146.14%
AMD231208P001220002023-12-01 3:59PM EST122.002.912.862.92-0.29-9.06%2,1902,78645.83%
AMD231208P001230002023-12-01 3:55PM EST123.003.503.403.50-0.30-7.89%6361,56545.85%
AMD231208P001240002023-12-01 3:55PM EST124.004.154.054.10-0.23-5.25%78790545.19%
AMD231208P001250002023-12-01 3:56PM EST125.004.804.704.85-0.82-14.59%4094,44446.34%
AMD231208P001260002023-12-01 3:52PM EST126.005.725.455.65-0.08-1.38%33653447.66%
AMD231208P001270002023-12-01 2:54PM EST127.006.536.206.50-0.47-6.71%2221449.37%
AMD231208P001280002023-12-01 12:34PM EST128.007.457.057.25-0.60-7.45%4740647.75%
AMD231208P001290002023-12-01 3:54PM EST129.008.307.908.15-0.15-1.78%59349.22%
AMD231208P001300002023-12-01 1:34PM EST130.009.178.659.15-1.08-10.54%3015653.32%
AMD231208P001310002023-12-01 10:30AM EST131.0012.309.6510.15+2.60+26.80%11057.32%
AMD231208P001320002023-12-01 3:49PM EST132.0011.1310.6511.05+2.68+31.72%27757.72%
AMD231208P001330002023-11-29 2:06PM EST133.008.8411.5012.200.00-1352.73%
AMD231208P001340002023-11-29 3:54PM EST134.0010.5012.4013.100.00-106050.00%
AMD231208P001350002023-12-01 11:25AM EST135.0014.5413.5513.75+0.04+0.28%24452.93%
AMD231208P001360002023-11-17 12:30PM EST136.0015.5214.3514.900.00-1165.04%
AMD231208P001370002023-11-27 11:31AM EST137.0014.1415.5515.90+14.14--156.64%
AMD231208P001380002023-11-30 3:55PM EST138.0016.9016.5516.75+16.90--050.39%
AMD231208P001390002023-11-16 3:55PM EST139.0019.3517.5517.850.00--059.57%
AMD231208P001400002023-11-30 9:32AM EST140.0016.2918.4518.900.00-2659.18%
AMD231208P001420002023-11-22 2:33PM EST142.0019.2020.3520.850.00--080.08%
AMD231208P001450002023-11-30 9:45AM EST145.0023.0023.5023.80+23.00--066.41%
AMD231208P001460002023-11-22 10:19AM EST146.0024.4024.4525.000.00-1080.08%
AMD231208P001470002023-11-16 3:55PM EST147.0027.1525.3525.800.00--089.84%
AMD231208P001480002023-11-30 3:50PM EST148.0027.0026.5526.750.00-1073.05%
AMD231208P001550002023-11-20 10:03AM EST155.0033.7033.4033.750.00--0104.30%
AMD231208P001600002023-11-20 11:05AM EST160.0038.1938.5538.750.00--097.66%
AMD231208P001800002023-11-14 3:55PM EST180.0060.1058.3558.850.00--0167.58%