Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.81+0.92 (+1.18%)
At close: 4:00PM EDT

78.84 +0.03 (0.04%)
After hours: 5:59PM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210507C000450002021-05-05 3:13PM EDT45.0032.7533.1535.650.00-134700.00%
AMD210507C000500002021-04-28 11:15AM EDT50.0034.3528.4530.550.00-245610.16%
AMD210507C000540002021-04-27 3:22PM EDT54.0031.7524.0526.650.00--3494.92%
AMD210507C000550002021-05-07 1:54PM EDT55.0023.8023.3026.20-0.30-1.24%445548.05%
AMD210507C000590002021-04-28 11:16AM EDT59.0025.1019.6021.550.00--4437.89%
AMD210507C000600002021-05-07 12:04PM EDT60.0019.4518.6520.50+2.70+16.12%546418.16%
AMD210507C000610002021-05-04 12:26PM EDT61.0016.4016.0519.500.00--11513.87%
AMD210507C000640002021-04-30 10:24AM EDT64.0019.3014.4016.500.00-22324.41%
AMD210507C000650002021-05-06 2:38PM EDT65.0014.0113.6515.10+1.61+12.98%16336295.70%
AMD210507C000660002021-05-06 2:38PM EDT66.0010.8012.4014.550.00-16291.41%
AMD210507C000670002021-05-04 12:12PM EDT67.0010.8011.4513.500.00--20273.44%
AMD210507C000690002021-05-05 3:50PM EDT69.008.909.6011.300.00-110150234.38%
AMD210507C000700002021-05-07 2:46PM EDT70.008.688.659.20+1.58+22.25%437688138.28%
AMD210507C000710002021-05-03 11:26AM EDT71.007.607.409.30+1.60+26.67%1123187.50%
AMD210507C000715002021-05-04 9:30AM EDT71.507.607.208.55+1.82+31.49%212181.25%
AMD210507C000720002021-05-07 3:35PM EDT72.006.806.658.05+1.87+37.93%2281169.92%
AMD210507C000725002021-05-07 3:27PM EDT72.506.406.157.60+1.05+19.63%203226163.48%
AMD210507C000730002021-05-07 3:00PM EDT73.005.955.707.45+1.05+21.43%5884173.44%
AMD210507C000735002021-05-07 2:17PM EDT73.505.205.057.00+1.00+23.81%130159.38%
AMD210507C000740002021-05-07 3:02PM EDT74.004.804.706.30+1.25+35.21%12173147.66%
AMD210507C000745002021-05-07 3:02PM EDT74.504.354.156.05+1.91+78.28%1644146.29%
AMD210507C000750002021-05-07 3:37PM EDT75.003.833.754.35+0.88+29.83%16668486.33%
AMD210507C000755002021-05-07 2:02PM EDT75.503.203.154.95+1.15+56.10%67183122.17%
AMD210507C000760002021-05-07 3:45PM EDT76.002.642.763.15+0.78+41.94%1,10282859.57%
AMD210507C000765002021-05-07 3:55PM EDT76.502.272.282.48+0.77+51.33%8552,05354.49%
AMD210507C000770002021-05-07 3:59PM EDT77.001.851.751.99+0.67+56.78%3,6863,51047.27%
AMD210507C000775002021-05-07 3:54PM EDT77.501.281.251.40+0.48+60.00%2,2272,26530.08%
AMD210507C000780002021-05-07 3:57PM EDT78.000.830.671.03+0.29+53.70%9,5634,33432.32%
AMD210507C000785002021-05-07 3:59PM EDT78.500.330.280.37-0.03-8.33%6,7263,83610.55%
AMD210507C000790002021-05-07 3:59PM EDT79.000.010.010.03-0.23-95.83%15,8267,2295.86%
AMD210507C000795002021-05-07 3:52PM EDT79.500.010.000.01-0.12-92.31%8,0104,05510.55%
AMD210507C000800002021-05-07 3:59PM EDT80.000.010.000.01-0.07-87.50%16,70315,22516.02%
AMD210507C000805002021-05-07 3:43PM EDT80.500.010.000.01-0.04-80.00%2,6832,47521.09%
AMD210507C000810002021-05-07 3:59PM EDT81.000.010.000.01-0.02-66.67%2,7004,97226.56%
AMD210507C000815002021-05-07 3:59PM EDT81.500.010.000.01-0.01-50.00%1,2943,26831.25%
AMD210507C000820002021-05-07 3:35PM EDT82.000.010.000.010.00-1,1976,55235.94%
AMD210507C000825002021-05-07 3:42PM EDT82.500.010.000.010.00-1623,14340.63%
AMD210507C000830002021-05-07 3:11PM EDT83.000.010.000.01-0.01-50.00%4416,39945.31%
AMD210507C000835002021-05-07 3:41PM EDT83.500.010.000.010.00-1352,20250.00%
AMD210507C000840002021-05-07 3:12PM EDT84.000.010.000.010.00-1636,34750.00%
AMD210507C000845002021-05-07 3:37PM EDT84.500.060.010.02+0.05+500.00%1453,11662.50%
AMD210507C000850002021-05-07 3:55PM EDT85.000.010.000.010.00-62412,54257.81%
AMD210507C000860002021-05-07 3:52PM EDT86.000.010.000.010.00-2287,26165.63%
AMD210507C000865002021-05-07 3:59PM EDT86.500.010.000.010.00-531,70168.75%
AMD210507C000870002021-05-07 3:40PM EDT87.000.010.000.010.00-873,80671.88%
AMD210507C000880002021-05-07 3:37PM EDT88.000.010.000.010.00-1283,88981.25%
AMD210507C000890002021-05-07 3:49PM EDT89.000.010.000.010.00-702,85587.50%
AMD210507C000900002021-05-07 3:11PM EDT90.000.010.000.010.00-57710,42193.75%
AMD210507C000910002021-05-07 3:26PM EDT91.000.010.000.010.00-961,342100.00%
AMD210507C000920002021-05-07 3:10PM EDT92.000.010.000.010.00-541,094109.38%
AMD210507C000930002021-05-07 12:39PM EDT93.000.010.000.010.00-53,313115.63%
AMD210507C000940002021-05-06 10:51AM EDT94.000.010.000.010.00-28,484121.88%
AMD210507C000950002021-05-07 3:55PM EDT95.000.010.000.010.00-857,433131.25%
AMD210507C000960002021-05-07 12:58PM EDT96.000.010.000.010.00-81,453137.50%
AMD210507C000970002021-05-07 12:50PM EDT97.000.010.000.010.00-22711143.75%
AMD210507C000980002021-05-06 9:58AM EDT98.000.030.000.010.00-132,346150.00%
AMD210507C000990002021-05-05 11:01AM EDT99.000.010.000.010.00-3560156.25%
AMD210507C001000002021-05-07 2:46PM EDT100.000.010.000.010.00-574,901162.50%
AMD210507C001010002021-05-04 10:28AM EDT101.000.030.000.010.00-3286168.75%
AMD210507C001020002021-05-03 3:50PM EDT102.000.010.000.170.00-822,496240.63%
AMD210507C001030002021-05-05 10:53AM EDT103.000.010.000.520.00-2112301.17%
AMD210507C001040002021-04-29 11:30AM EDT104.000.060.000.010.00--142181.25%
AMD210507C001050002021-05-04 12:56PM EDT105.000.020.000.04+0.01+100.00%12,634218.75%
AMD210507C001060002021-04-29 10:24AM EDT106.000.080.001.270.00--140394.14%
AMD210507C001070002021-05-03 9:48AM EDT107.000.030.001.630.00-3129428.52%
AMD210507C001080002021-05-03 9:56AM EDT108.000.010.000.010.00-5177206.25%
AMD210507C001090002021-04-28 10:12AM EDT109.000.090.001.620.00--95446.09%
AMD210507C001100002021-05-04 10:44AM EDT110.000.010.000.010.00-22,652218.75%
AMD210507C001110002021-04-28 1:58PM EDT111.000.060.000.280.00--13328.91%
AMD210507C001120002021-04-30 3:48PM EDT112.000.010.000.010.00-4158225.00%
AMD210507C001130002021-04-29 12:29PM EDT113.000.040.000.860.00--91418.36%
AMD210507C001140002021-04-30 11:37AM EDT114.000.020.001.620.00-1045489.65%
AMD210507C001150002021-05-07 3:55PM EDT115.000.010.000.010.00-83,902243.75%
AMD210507C001160002021-04-28 10:10AM EDT116.000.070.000.120.00--244321.88%
AMD210507C001170002021-04-27 12:01PM EDT117.000.270.001.600.00--55512.89%
AMD210507C001180002021-05-03 12:30PM EDT118.000.010.000.020.00-221275.00%
AMD210507C001190002021-04-30 3:34PM EDT119.000.010.000.020.00-1030281.25%
AMD210507C001200002021-05-03 2:02PM EDT120.000.010.000.010.00-522,606262.50%
AMD210507C001210002021-04-28 1:44PM EDT121.000.040.001.760.00--30556.25%
AMD210507C001220002021-04-29 9:44AM EDT122.000.020.001.740.00--33562.50%
AMD210507C001230002021-04-29 1:59PM EDT123.000.010.000.360.00--21423.44%
AMD210507C001240002021-04-30 3:54PM EDT124.000.010.000.010.00-10997287.50%
AMD210507C001250002021-04-28 3:20PM EDT125.000.040.000.010.00--688287.50%
AMD210507C001260002021-04-30 10:43AM EDT126.000.010.000.010.00-1227293.75%
AMD210507C001270002021-04-28 10:20AM EDT127.000.030.000.010.00--900300.00%
AMD210507C001280002021-04-28 3:21PM EDT128.000.030.000.010.00--898300.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210507P000450002021-04-27 1:08PM EDT45.000.010.000.020.00-96156387.50%
AMD210507P000500002021-05-04 10:39AM EDT50.000.010.000.020.00-3239318.75%
AMD210507P000530002021-04-30 10:55AM EDT53.000.010.000.020.00-11281.25%
AMD210507P000540002021-04-27 12:53PM EDT54.000.020.000.020.00--20268.75%
AMD210507P000550002021-04-30 11:25AM EDT55.000.010.000.020.00-10130256.25%
AMD210507P000560002021-04-28 9:37AM EDT56.000.060.000.020.00--4243.75%
AMD210507P000570002021-05-06 12:34PM EDT57.000.020.000.020.00-3907231.25%
AMD210507P000580002021-05-03 12:02PM EDT58.000.010.000.020.00-2171221.88%
AMD210507P000590002021-04-29 2:02PM EDT59.000.010.000.020.00--105212.50%
AMD210507P000600002021-05-06 11:24AM EDT60.000.020.000.010.00-31,066187.50%
AMD210507P000610002021-05-06 11:24AM EDT61.000.030.010.020.00-31,815196.88%
AMD210507P000620002021-05-06 12:49PM EDT62.000.020.000.020.00-1797178.13%
AMD210507P000630002021-05-06 12:49PM EDT63.000.030.000.010.00-1451156.25%
AMD210507P000640002021-05-05 12:40PM EDT64.000.010.000.020.00-4710156.25%
AMD210507P000650002021-05-07 3:19PM EDT65.000.010.000.010.00-111,110137.50%
AMD210507P000660002021-05-07 11:33AM EDT66.000.010.000.010.00-20123125.00%
AMD210507P000670002021-05-06 11:38AM EDT67.000.020.000.020.00-12,229125.00%
AMD210507P000680002021-05-07 3:13PM EDT68.000.020.000.02+0.01+100.00%5987115.63%
AMD210507P000690002021-05-06 3:57PM EDT69.000.010.000.030.00-180335109.38%
AMD210507P000700002021-05-07 3:03PM EDT70.000.010.000.01-0.01-50.00%481,33487.50%
AMD210507P000710002021-05-07 9:30AM EDT71.000.010.000.02-0.02-66.67%186184.38%
AMD210507P000715002021-05-06 3:38PM EDT71.500.010.000.02-0.01-50.00%2589879.69%
AMD210507P000720002021-05-07 10:22AM EDT72.000.010.000.02-0.01-50.00%4081375.00%
AMD210507P000725002021-05-07 3:54PM EDT72.500.010.000.01-0.01-50.00%7476162.50%
AMD210507P000730002021-05-07 1:03PM EDT73.000.010.000.01-0.02-66.67%2291,99359.38%
AMD210507P000735002021-05-07 10:34AM EDT73.500.010.000.01-0.03-75.00%271,31153.13%
AMD210507P000740002021-05-07 3:14PM EDT74.000.010.000.01-0.02-66.67%7242,35150.00%
AMD210507P000745002021-05-07 3:59PM EDT74.500.010.000.01-0.05-83.33%2084,13848.44%
AMD210507P000750002021-05-07 3:55PM EDT75.000.010.000.01-0.06-85.71%6313,92443.75%
AMD210507P000755002021-05-07 2:07PM EDT75.500.010.000.01-0.07-87.50%1801,47439.06%
AMD210507P000760002021-05-07 3:53PM EDT76.000.010.000.01-0.11-91.67%6365,52033.59%
AMD210507P000765002021-05-07 3:52PM EDT76.500.010.000.01-0.17-94.44%8711,73628.13%
AMD210507P000770002021-05-07 3:56PM EDT77.000.010.000.01-0.28-96.55%2,1394,59723.44%
AMD210507P000775002021-05-07 3:58PM EDT77.500.010.000.01-0.45-97.83%1,2302,45817.97%
AMD210507P000780002021-05-07 3:59PM EDT78.000.020.010.02-0.65-97.01%5,0433,32914.06%
AMD210507P000785002021-05-07 3:59PM EDT78.500.010.010.03-1.10-99.10%5,9692,1008.01%
AMD210507P000790002021-05-07 3:59PM EDT79.000.190.150.23-1.26-86.90%16,7103,3556.64%
AMD210507P000795002021-05-07 3:59PM EDT79.500.660.600.86-1.23-65.08%5,2571,77725.98%
AMD210507P000800002021-05-07 3:59PM EDT80.001.161.091.22-1.08-48.21%6,6584,70220.31%
AMD210507P000805002021-05-07 3:59PM EDT80.501.731.521.73-1.21-41.16%5051,35328.13%
AMD210507P000810002021-05-07 3:49PM EDT81.002.202.042.25-0.96-30.38%8022,21137.89%
AMD210507P000815002021-05-07 3:56PM EDT81.502.712.592.88-1.16-29.97%6551,48660.74%
AMD210507P000820002021-05-07 3:59PM EDT82.003.203.053.90-0.95-22.89%1,0112,36177.73%
AMD210507P000825002021-05-07 3:58PM EDT82.503.703.554.05-1.59-30.06%5761,19464.45%
AMD210507P000830002021-05-07 3:58PM EDT83.004.404.004.25-0.63-12.52%4011,79861.72%
AMD210507P000835002021-05-07 3:59PM EDT83.504.604.605.95-1.60-25.81%2721,071128.13%
AMD210507P000840002021-05-07 3:44PM EDT84.005.335.106.50-0.77-12.62%3241,243138.09%
AMD210507P000845002021-05-07 3:58PM EDT84.505.705.055.80-1.57-21.60%7838388.67%
AMD210507P000850002021-05-07 3:48PM EDT85.006.155.906.90-0.95-13.38%4191,715110.16%
AMD210507P000860002021-05-07 3:43PM EDT86.007.306.807.25-0.85-10.43%5420093.75%
AMD210507P000865002021-05-07 3:11PM EDT86.507.606.259.25-2.17-22.21%4934898.44%
AMD210507P000870002021-05-07 3:47PM EDT87.006.557.009.90-3.40-34.17%97207141.60%
AMD210507P000880002021-05-07 3:41PM EDT88.009.527.9511.20-0.58-5.74%199270170.31%
AMD210507P000890002021-05-06 11:49AM EDT89.0010.459.0511.90-1.21-10.38%314168.75%
AMD210507P000900002021-05-07 2:33PM EDT90.0011.2510.6012.60-2.75-19.64%123216197.66%
AMD210507P000910002021-05-06 12:36PM EDT91.0011.6710.8514.15-1.44-10.98%231194.92%
AMD210507P000920002021-04-30 2:25PM EDT92.0010.3512.0515.000.00-32209.77%
AMD210507P000930002021-05-06 1:53PM EDT93.0015.9013.2016.050.00-16235.16%
AMD210507P000940002021-05-07 3:36PM EDT94.0015.2014.6516.90+2.83+22.88%12266.02%
AMD210507P000950002021-05-07 11:13AM EDT95.0015.7515.3017.95-1.24-7.30%1725256.64%
AMD210507P000960002021-04-30 12:18PM EDT96.0013.0216.4519.100.00-650288.09%
AMD210507P000970002021-04-30 12:17PM EDT97.0014.1417.7520.000.00-1930311.52%
AMD210507P000980002021-05-05 2:25PM EDT98.0020.0018.5521.050.00-180312.50%
AMD210507P000990002021-04-22 1:54PM EDT99.0020.2519.9521.950.00--0342.19%
AMD210507P001000002021-05-07 12:19PM EDT100.0020.5520.9023.10-0.25-1.20%5556358.79%
AMD210507P001010002021-04-29 1:50PM EDT101.0017.3521.7524.200.00--1366.02%
AMD210507P001030002021-04-29 3:22PM EDT103.0019.5523.9525.800.00--0373.05%
AMD210507P001050002021-05-07 12:54PM EDT105.0025.9026.0028.00-0.10-0.38%11408.98%
AMD210507P001060002021-04-27 10:36AM EDT106.0020.7026.9528.950.00--0411.72%
AMD210507P001070002021-04-27 10:36AM EDT107.0021.7027.7030.150.00--0417.58%
AMD210507P001100002021-04-27 2:44PM EDT110.0024.0030.4033.250.00--1429.69%
AMD210507P001120002021-04-28 10:12AM EDT112.0026.6532.5035.500.00--0472.66%
AMD210507P001150002021-04-19 12:06AM EDT115.0033.0235.1537.950.00--0419.14%
AMD210507P001210002021-04-27 10:15AM EDT121.0035.7040.7044.200.00--0436.33%