Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.52+0.77 (+0.99%)
At close: 4:00PM EST

78.84 +0.32 (0.41%)
After hours: 6:11PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210305C000450002021-03-04 11:16AM EST45.0034.8532.4034.350.00-10754.30%
AMD210305C000500002021-03-04 2:28PM EST50.0028.3527.6529.15+0.75+2.72%45593.75%
AMD210305C000550002021-02-16 11:50AM EST55.0036.4022.5524.500.00-2020237.50%
AMD210305C000600002021-03-05 3:03PM EST60.0018.2517.5519.70+0.45+2.53%50269.53%
AMD210305C000630002021-03-01 12:31PM EST63.0022.5014.4016.350.00-10365.23%
AMD210305C000640002021-02-25 3:17PM EST64.0018.6413.3515.350.00--0346.09%
AMD210305C000650002021-03-05 10:33AM EST65.0011.3712.4514.25-6.98-38.04%1157314.26%
AMD210305C000660002021-03-04 3:29PM EST66.0011.7011.6513.400.00-45125.00%
AMD210305C000680002021-03-04 9:37AM EST68.0013.339.5511.550.00--1129.69%
AMD210305C000690002021-03-05 10:07AM EST69.008.008.4510.25-8.80-52.38%1-240.23%
AMD210305C000700002021-03-05 3:02PM EST70.008.608.308.60+0.76+9.69%84307125.78%
AMD210305C000710002021-03-05 10:33AM EST71.007.206.508.30+0.47+6.98%50208.01%
AMD210305C000720002021-03-04 2:33PM EST72.005.205.457.25-0.58-10.03%20184.38%
AMD210305C000730002021-03-05 3:47PM EST73.005.554.656.05+0.20+3.74%420146.48%
AMD210305C000740002021-03-05 3:20PM EST74.004.553.555.15+0.50+12.35%36220137.31%
AMD210305C000750002021-03-05 3:53PM EST75.003.503.403.65+0.30+9.37%1,79830868.36%
AMD210305C000760002021-03-05 3:51PM EST76.002.402.423.05+0.32+15.38%4,34218262.89%
AMD210305C000770002021-03-05 3:57PM EST77.001.501.411.61+0.05+3.45%9,8531,29333.40%
AMD210305C000780002021-03-05 3:59PM EST78.000.550.450.65-0.37-40.22%12,527019.92%
AMD210305C000790002021-03-05 3:59PM EST79.000.020.010.05-0.47-95.92%11,329012.70%
AMD210305C000800002021-03-05 3:48PM EST80.000.010.000.01-0.26-96.30%12,8085,55219.53%
AMD210305C000810002021-03-05 3:53PM EST81.000.010.000.01-0.15-93.75%3,085029.69%
AMD210305C000820002021-03-05 3:57PM EST82.000.010.000.01-0.09-90.00%3,300039.06%
AMD210305C000825002021-03-05 3:19PM EST82.500.010.000.01-0.05-83.33%1,5922,90943.75%
AMD210305C000830002021-03-05 3:43PM EST83.000.010.000.01-0.05-83.33%1,5683,59148.44%
AMD210305C000835002021-03-05 3:23PM EST83.500.010.000.01-0.05-83.33%4121,46653.13%
AMD210305C000840002021-03-05 3:53PM EST84.000.010.000.01-0.03-75.00%583053.13%
AMD210305C000845002021-03-05 3:14PM EST84.500.010.000.01-0.02-66.67%4081,71556.25%
AMD210305C000850002021-03-05 3:53PM EST85.000.010.000.01-0.02-66.67%1,478059.38%
AMD210305C000855002021-03-05 3:32PM EST85.500.010.000.01-0.02-66.67%3662,14164.06%
AMD210305C000860002021-03-05 3:52PM EST86.000.010.000.01-0.01-50.00%6265,85368.75%
AMD210305C000865002021-03-05 3:27PM EST86.500.010.000.01-0.03-75.00%2672,95971.88%
AMD210305C000870002021-03-05 3:44PM EST87.000.010.000.01-0.01-50.00%9086,04675.00%
AMD210305C000875002021-03-05 3:44PM EST87.500.010.000.01-0.01-50.00%8622,83078.13%
AMD210305C000880002021-03-05 3:53PM EST88.000.010.000.01-0.02-66.67%1,5645,60284.38%
AMD210305C000885002021-03-05 3:36PM EST88.500.010.000.01-0.01-50.00%293087.50%
AMD210305C000890002021-03-05 3:52PM EST89.000.010.000.010.00-3454,58990.63%
AMD210305C000895002021-03-05 3:59PM EST89.500.010.000.010.00-1042,02093.75%
AMD210305C000900002021-03-05 3:43PM EST90.000.010.000.01-0.02-66.67%85211,01296.88%
AMD210305C000905002021-03-05 2:55PM EST90.500.010.000.010.00-2820100.00%
AMD210305C000910002021-03-05 3:33PM EST91.000.010.000.01-0.03-75.00%1833,612106.25%
AMD210305C000915002021-03-05 3:46PM EST91.500.010.000.010.00-5200106.25%
AMD210305C000920002021-03-05 3:44PM EST92.000.010.000.01-0.01-50.00%2,5250112.50%
AMD210305C000925002021-03-05 2:34PM EST92.500.010.000.01-0.02-66.67%6941,959112.50%
AMD210305C000930002021-03-05 3:55PM EST93.000.040.000.01+0.01+33.33%1051,748118.75%
AMD210305C000935002021-03-05 1:15PM EST93.500.010.000.010.00-120749121.88%
AMD210305C000940002021-03-05 3:59PM EST94.000.010.000.01-0.01-50.00%1071,528125.00%
AMD210305C000945002021-03-05 9:47AM EST94.500.010.000.01-0.01-50.00%8984128.13%
AMD210305C000950002021-03-05 3:12PM EST95.000.010.000.010.00-890131.25%
AMD210305C000955002021-03-05 11:54AM EST95.500.010.000.010.00-26525134.38%
AMD210305C000960002021-03-05 3:19PM EST96.000.010.000.010.00-151,624137.50%
AMD210305C000965002021-03-04 3:27PM EST96.500.010.000.010.00-110140.63%
AMD210305C000970002021-03-05 3:09PM EST97.000.010.000.01-0.01-50.00%12858143.75%
AMD210305C000975002021-03-04 1:48PM EST97.500.020.000.070.00-30171182.81%
AMD210305C000980002021-03-05 1:15PM EST98.000.010.000.010.00-80150.00%
AMD210305C000985002021-03-04 1:22PM EST98.500.010.000.17-0.03-75.00%3183216.41%
AMD210305C000990002021-03-04 12:39PM EST99.000.020.000.01+0.01+100.00%7222156.25%
AMD210305C000995002021-03-05 2:51PM EST99.500.010.000.010.00-2216159.38%
AMD210305C001000002021-03-05 2:51PM EST100.000.010.000.010.00-474,956162.50%
AMD210305C001010002021-03-04 3:04PM EST101.000.010.000.010.00-2245168.75%
AMD210305C001020002021-03-05 3:54PM EST102.000.010.000.010.00-20175.00%
AMD210305C001030002021-03-02 2:23PM EST103.000.010.000.010.00-184181.25%
AMD210305C001040002021-02-26 9:52AM EST104.000.040.000.010.00-795187.50%
AMD210305C001050002021-03-05 3:56PM EST105.000.010.000.010.00-266940193.75%
AMD210305C001060002021-03-04 2:48PM EST106.000.010.000.010.00-1126193.75%
AMD210305C001070002021-03-01 9:36AM EST107.000.010.000.010.00-134200.00%
AMD210305C001100002021-03-04 10:50AM EST110.000.010.000.010.00-10218.75%
AMD210305C001110002021-03-02 1:31PM EST111.000.010.000.010.00-40225.00%
AMD210305C001130002021-02-26 12:32PM EST113.000.030.000.010.00-116116237.50%
AMD210305C001150002021-03-03 12:39PM EST115.000.010.000.010.00-101,288243.75%
AMD210305C001200002021-02-26 12:22PM EST120.000.010.000.010.00-103355268.75%
AMD210305C001250002021-03-01 9:36AM EST125.000.010.000.010.00-1249287.50%
AMD210305C001300002021-02-25 3:54PM EST130.000.010.000.010.00-2206312.50%
AMD210305C001350002021-03-02 10:00AM EST135.000.010.000.010.00-11,736337.50%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210305P000450002021-03-03 9:32AM EST45.000.010.000.010.00-1171362.50%
AMD210305P000500002021-02-26 2:57PM EST50.000.010.000.010.00-19300.00%
AMD210305P000550002021-03-04 3:13PM EST55.000.010.000.010.00-13237.50%
AMD210305P000600002021-02-23 12:51PM EST60.000.080.000.010.00-22158181.25%
AMD210305P000630002021-02-26 10:39AM EST63.000.010.000.360.00-10251.56%
AMD210305P000640002021-03-03 1:11PM EST64.000.010.000.330.00-50232.42%
AMD210305P000650002021-03-04 10:19AM EST65.000.010.000.01-0.01-50.00%8209131.25%
AMD210305P000660002021-03-04 3:57PM EST66.000.010.000.010.00-200125.00%
AMD210305P000670002021-03-04 3:47PM EST67.000.020.000.010.00-370112.50%
AMD210305P000680002021-03-04 3:59PM EST68.000.010.000.01-0.01-50.00%10103.13%
AMD210305P000690002021-03-04 3:35PM EST69.000.020.000.010.00-2049093.75%
AMD210305P000700002021-03-05 3:04PM EST70.000.020.000.01-0.01-33.33%1861,46884.38%
AMD210305P000710002021-03-05 11:59AM EST71.000.010.000.03-0.03-75.00%19216885.94%
AMD210305P000720002021-03-05 1:46PM EST72.000.010.000.03-0.03-75.00%23134875.00%
AMD210305P000730002021-03-05 1:19PM EST73.000.010.000.03-0.09-90.00%4843,53165.63%
AMD210305P000740002021-03-05 3:37PM EST74.000.010.000.01-0.16-94.12%3,3531,07851.56%
AMD210305P000750002021-03-05 3:38PM EST75.000.010.000.01-0.29-96.67%5,7322,57640.63%
AMD210305P000760002021-03-05 3:52PM EST76.000.010.000.01-0.43-97.73%6,4271,23731.25%
AMD210305P000770002021-03-05 3:58PM EST77.000.010.000.01-0.73-98.65%6,713020.31%
AMD210305P000780002021-03-05 3:59PM EST78.000.040.010.06-1.13-96.58%10,064014.26%
AMD210305P000790002021-03-05 3:52PM EST79.000.490.450.71-1.46-74.87%1,7242,21525.98%
AMD210305P000800002021-03-05 3:51PM EST80.001.561.401.58-1.04-40.00%2,7883,67633.20%
AMD210305P000810002021-03-05 3:54PM EST81.002.512.412.68-0.74-22.77%7901,54258.79%
AMD210305P000820002021-03-05 3:48PM EST82.003.523.353.60-0.88-20.00%868063.48%
AMD210305P000825002021-03-05 3:54PM EST82.504.113.904.20-0.69-14.38%569061.33%
AMD210305P000830002021-03-05 3:58PM EST83.004.604.355.30-0.80-14.81%6360103.13%
AMD210305P000835002021-03-05 3:41PM EST83.505.254.755.25-0.14-2.60%178057.81%
AMD210305P000840002021-03-05 3:59PM EST84.005.505.405.60-0.85-13.39%5991,95662.50%
AMD210305P000845002021-03-05 3:57PM EST84.506.255.756.20-0.94-13.07%1970109.38%
AMD210305P000850002021-03-05 3:55PM EST85.006.306.306.60-0.70-10.00%1,2484,75499.80%
AMD210305P000855002021-03-05 3:55PM EST85.507.256.007.90-0.87-10.71%2980192.97%
AMD210305P000860002021-03-05 3:51PM EST86.007.607.407.60-0.38-4.76%581081.25%
AMD210305P000865002021-03-05 3:45PM EST86.507.967.459.05-0.64-7.44%1280141.02%
AMD210305P000870002021-03-05 3:39PM EST87.009.598.409.35+0.52+5.73%2801,668163.09%
AMD210305P000875002021-03-05 3:46PM EST87.508.958.8510.00-0.50-5.29%188674175.39%
AMD210305P000880002021-03-05 3:39PM EST88.009.399.409.75-0.61-6.10%7011,321126.56%
AMD210305P000885002021-03-05 3:51PM EST88.5010.199.9010.10-0.26-2.49%185325103.13%
AMD210305P000890002021-03-05 3:38PM EST89.0010.4510.3510.85-0.85-7.52%451902142.58%
AMD210305P000895002021-03-05 3:53PM EST89.5012.2010.3011.90+0.05+0.41%1940147.66%
AMD210305P000900002021-03-05 3:54PM EST90.0011.5611.4011.75-0.96-7.67%1,1076,008146.09%
AMD210305P000905002021-03-05 3:47PM EST90.5012.1611.8512.90-1.34-9.93%71286205.47%
AMD210305P000910002021-03-05 3:44PM EST91.0012.4012.3512.60-1.13-8.35%112676162.50%
AMD210305P000915002021-03-05 3:04PM EST91.5012.8012.3014.00-0.62-4.62%14298178.91%
AMD210305P000920002021-03-05 3:37PM EST92.0013.8012.8514.60-0.38-2.68%872,454198.63%
AMD210305P000925002021-03-05 3:44PM EST92.5014.1513.3015.00-0.97-6.42%3280188.67%
AMD210305P000930002021-03-05 3:44PM EST93.0014.6514.3515.55-0.44-2.92%1080243.95%
AMD210305P000935002021-03-04 2:00PM EST93.5016.8714.1016.10+0.87+5.44%110185.94%
AMD210305P000940002021-03-05 3:42PM EST94.0015.5614.7516.55-0.74-4.54%123250203.13%
AMD210305P000945002021-03-05 3:29PM EST94.5016.1515.3516.15+2.25+16.19%140207.81%
AMD210305P000950002021-03-05 3:56PM EST95.0016.6615.7517.60-1.04-5.88%1374,395218.36%
AMD210305P000955002021-03-04 1:53PM EST95.5018.3915.8518.050.00-10341.60%
AMD210305P000960002021-03-05 1:55PM EST96.0017.8516.8017.60-0.65-3.51%103263207.81%
AMD210305P000965002021-02-23 9:37AM EST96.5015.0517.0018.950.00-50342.97%
AMD210305P000970002021-03-05 2:09PM EST97.0019.0317.6519.65-1.07-5.32%940230.47%
AMD210305P000975002021-02-19 9:53AM EST97.509.0518.1020.150.00-210228.13%
AMD210305P000980002021-03-05 3:19PM EST98.0019.2518.7020.50-1.29-6.28%750225.00%
AMD210305P000985002021-03-05 2:17PM EST98.5020.4718.8520.95+8.09+65.35%20365.43%
AMD210305P000990002021-03-05 3:29PM EST99.0020.6019.8021.40+3.20+18.39%111120233.59%
AMD210305P000995002021-03-05 3:46PM EST99.5021.0519.8522.20+5.06+31.64%50204.69%
AMD210305P001000002021-03-05 2:23PM EST100.0022.1120.8022.50-0.31-1.38%8189257.03%
AMD210305P001010002021-03-05 3:09PM EST101.0022.3721.8523.45+3.27+17.12%570265.23%
AMD210305P001020002021-03-05 3:14PM EST102.0023.4522.9524.30+6.26+36.42%6566266.02%
AMD210305P001040002021-02-22 12:52PM EST104.0017.1524.6526.500.00--1263.28%
AMD210305P001050002021-03-01 12:56PM EST105.0019.2325.7027.550.00-10289.84%
AMD210305P001060002021-02-23 11:03AM EST106.0022.0026.5528.650.00--0288.28%
AMD210305P001070002021-02-23 9:47AM EST107.0027.0527.6029.600.00--0295.31%
AMD210305P001080002021-02-23 11:01AM EST108.0024.2528.8530.650.00--0348.05%
AMD210305P001100002021-02-26 9:48AM EST110.0025.3530.6532.650.00-100335.16%
AMD210305P001150002021-02-25 10:41AM EST115.0029.8135.4537.450.00-40524.22%
AMD210305P001250002021-02-18 9:30AM EST125.0036.0045.9047.500.00-100453.13%
AMD210305P001300002021-02-01 11:03AM EST130.0045.2045.8048.000.00--00.00%
AMD210305P001350002021-02-01 12:42PM EST135.0048.2552.9055.100.00-2000.00%