AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230609C000250002023-06-01 9:49AM EDT25.0092.8092.4593.650.00-11639.06%
AMD230609C000450002023-06-02 10:00AM EDT45.0073.3472.7573.300.00-10392.97%
AMD230609C000500002023-05-22 1:37PM EDT50.0057.8567.7568.300.00-28352.34%
AMD230609C000550002023-06-01 11:24AM EDT55.0064.5062.7063.300.00-1021303.91%
AMD230609C000600002023-06-05 12:43PM EDT60.0058.7357.7058.30-1.70-2.81%314271.88%
AMD230609C000610002023-06-02 9:45AM EDT61.0058.8556.7057.300.00-1313265.63%
AMD230609C000620002023-05-26 3:54PM EDT62.0065.0055.7556.300.00-11270.31%
AMD230609C000640002023-06-01 10:20AM EDT64.0054.5053.7054.300.00-21248.44%
AMD230609C000650002023-06-02 3:09PM EDT65.0053.2052.7553.350.00-37260.16%
AMD230609C000670002023-05-30 10:08AM EDT67.0057.5550.7551.300.00-21240.63%
AMD230609C000680002023-06-02 3:54PM EDT68.0049.9549.7050.300.00-11225.78%
AMD230609C000700002023-06-05 9:30AM EDT70.0046.7347.7548.30-3.67-7.28%414223.44%
AMD230609C000710002023-06-01 10:20AM EDT71.0047.5046.6547.450.00-417225.00%
AMD230609C000720002023-06-02 2:37PM EDT72.0046.3045.7546.300.00-3338212.50%
AMD230609C000730002023-06-01 3:35PM EDT73.0046.8844.7045.450.00-611220.31%
AMD230609C000740002023-05-25 1:49PM EDT74.0045.5043.7544.300.00-11201.95%
AMD230609C000750002023-05-31 10:13AM EDT75.0046.5842.6543.400.00-113196.88%
AMD230609C000760002023-06-02 12:33PM EDT76.0043.5041.7042.300.00-1123183.59%
AMD230609C000770002023-06-05 10:32AM EDT77.0041.2440.7541.30+14.09+51.90%13186.72%
AMD230609C000780002023-06-02 11:13AM EDT78.0042.0739.7540.300.00-111181.25%
AMD230609C000790002023-06-02 2:12PM EDT79.0039.1038.7539.500.00-1520196.88%
AMD230609C000800002023-06-05 11:55AM EDT80.0039.0037.7038.40+0.78+2.04%3111177.34%
AMD230609C000810002023-06-02 10:04AM EDT81.0037.6736.7537.350.00-244172.66%
AMD230609C000820002023-06-05 10:38AM EDT82.0036.1935.7536.35-2.05-5.36%178167.58%
AMD230609C000830002023-06-02 3:54PM EDT83.0035.0034.7535.350.00-42174162.50%
AMD230609C000840002023-06-02 3:54PM EDT84.0033.9533.7534.350.00-6693157.81%
AMD230609C000850002023-06-05 12:40PM EDT85.0033.3832.8033.35+0.21+0.63%4125157.42%
AMD230609C000860002023-06-05 3:35PM EDT86.0032.2431.8032.55-0.29-0.89%3109166.80%
AMD230609C000870002023-06-05 12:25PM EDT87.0032.1230.7531.55+0.92+2.95%1188158.59%
AMD230609C000880002023-06-02 2:57PM EDT88.0030.0829.7530.350.00-22307138.67%
AMD230609C000890002023-06-05 1:40PM EDT89.0029.2528.7029.30-0.35-1.18%5155123.83%
AMD230609C000900002023-06-05 3:44PM EDT90.0028.3027.7528.35-0.09-0.32%4669129.30%
AMD230609C000910002023-06-05 2:38PM EDT91.0027.1826.7527.35-0.07-0.26%3260125.00%
AMD230609C000920002023-06-05 12:03PM EDT92.0026.6325.7526.30+0.36+1.37%3307116.02%
AMD230609C000930002023-06-05 2:56PM EDT93.0025.6224.7025.50+0.02+0.08%21328122.66%
AMD230609C000940002023-06-05 3:22PM EDT94.0024.4023.8524.50-0.22-0.89%24159126.37%
AMD230609C000950002023-06-05 3:38PM EDT95.0023.3222.8523.50+0.27+1.17%16393121.48%
AMD230609C000960002023-06-05 3:24PM EDT96.0022.4021.8522.35-1.27-5.37%13201108.79%
AMD230609C000970002023-06-02 3:15PM EDT97.0019.8020.9021.35-1.46-6.87%1513106.84%
AMD230609C000980002023-06-05 3:24PM EDT98.0020.4819.9020.30+0.43+2.14%835699.61%
AMD230609C000990002023-06-05 3:38PM EDT99.0019.2518.9019.35+0.15+0.79%1034297.46%
AMD230609C001000002023-06-05 2:46PM EDT100.0018.1217.9018.30+0.47+2.66%661,99290.43%
AMD230609C001010002023-06-05 1:56PM EDT101.0017.2016.9017.15-0.35-1.99%537277.34%
AMD230609C001020002023-06-05 2:38PM EDT102.0016.2615.9016.35+0.26+1.63%2859183.59%
AMD230609C001030002023-06-05 9:59AM EDT103.0015.4014.8515.30+0.05+0.33%2737874.61%
AMD230609C001040002023-06-05 3:54PM EDT104.0014.4513.8514.25+0.17+1.19%111,56367.77%
AMD230609C001050002023-06-05 2:11PM EDT105.0013.2412.9013.30+0.29+2.24%311,28067.97%
AMD230609C001060002023-06-05 3:27PM EDT106.0012.2711.9012.20-1.13-8.43%2964659.18%
AMD230609C001070002023-06-05 3:57PM EDT107.0011.1610.9511.25-0.24-2.11%3764758.98%
AMD230609C001080002023-06-05 1:34PM EDT108.0010.409.9510.30-0.07-0.67%391,12156.06%
AMD230609C001090002023-06-05 3:50PM EDT109.009.309.009.25-0.05-0.53%4222251.47%
AMD230609C001100002023-06-05 3:24PM EDT110.008.668.108.30+0.36+4.34%1221,88150.78%
AMD230609C001110002023-06-05 3:23PM EDT111.007.747.157.55+0.39+5.31%4141752.15%
AMD230609C001120002023-06-05 3:19PM EDT112.006.646.306.65-0.06-0.90%14556450.98%
AMD230609C001130002023-06-05 3:19PM EDT113.005.765.355.70+0.10+1.77%14253251.81%
AMD230609C001140002023-06-05 3:34PM EDT114.004.904.654.85-0.15-2.97%5021149.32%
AMD230609C001150002023-06-05 3:53PM EDT115.004.003.954.10-0.27-6.32%6201,24248.34%
AMD230609C001160002023-06-05 3:59PM EDT116.003.403.303.45-0.35-9.33%1,89247148.34%
AMD230609C001170002023-06-05 3:59PM EDT117.002.762.752.81-0.26-8.61%6,17370947.22%
AMD230609C001180002023-06-05 3:59PM EDT118.002.272.252.30-0.29-11.33%17,1341,07547.41%
AMD230609C001190002023-06-05 3:59PM EDT119.001.841.801.85-0.27-12.80%12,0682,17747.41%
AMD230609C001200002023-06-05 3:59PM EDT120.001.461.431.49-0.29-16.57%24,0298,46347.97%
AMD230609C001210002023-06-05 3:59PM EDT121.001.171.111.17-0.27-18.75%8,4914,39448.10%
AMD230609C001220002023-06-05 3:59PM EDT122.000.890.891.00-0.27-23.28%12,5136,28550.54%
AMD230609C001230002023-06-05 3:59PM EDT123.000.720.680.74-0.22-23.40%5,3542,12549.66%
AMD230609C001240002023-06-05 3:58PM EDT124.000.560.550.60-0.19-25.33%6,5585,60750.15%
AMD230609C001250002023-06-05 3:59PM EDT125.000.460.430.46-0.19-29.23%13,25711,27850.68%
AMD230609C001260002023-06-05 3:59PM EDT126.000.350.350.38-0.17-32.69%2,1201,52952.20%
AMD230609C001270002023-06-05 3:56PM EDT127.000.290.280.30-0.15-34.09%1,5591,42953.13%
AMD230609C001280002023-06-05 3:57PM EDT128.000.240.220.24-0.13-35.14%2,2951,32854.10%
AMD230609C001290002023-06-05 3:58PM EDT129.000.190.180.20-0.11-36.67%1,08678055.47%
AMD230609C001300002023-06-05 3:59PM EDT130.000.160.140.16-0.09-36.00%9,4228,20056.35%
AMD230609C001310002023-06-05 3:41PM EDT131.000.150.120.13-0.07-31.82%7731,21457.81%
AMD230609C001320002023-06-05 3:57PM EDT132.000.110.100.11-0.07-38.89%1,03197359.18%
AMD230609C001330002023-06-05 3:44PM EDT133.000.080.080.09-0.09-52.94%64765160.16%
AMD230609C001340002023-06-05 3:26PM EDT134.000.090.060.08-0.05-35.71%26137561.33%
AMD230609C001350002023-06-05 3:52PM EDT135.000.060.060.07-0.05-45.45%9662,45663.48%
AMD230609C001360002023-06-05 3:48PM EDT136.000.050.040.06-0.04-44.44%25820163.87%
AMD230609C001370002023-06-05 3:03PM EDT137.000.050.030.05-0.04-44.44%56941964.45%
AMD230609C001380002023-06-05 3:07PM EDT138.000.030.000.04-0.04-57.14%451,39061.72%
AMD230609C001390002023-06-05 3:44PM EDT139.000.020.020.03-0.05-71.43%1112665.63%
AMD230609C001400002023-06-05 3:47PM EDT140.000.030.020.03-0.03-50.00%3672,05667.97%
AMD230609C001410002023-06-05 2:07PM EDT141.000.020.020.03-0.04-66.67%10622870.70%
AMD230609C001420002023-06-05 11:29AM EDT142.000.020.010.02-0.03-60.00%2813768.75%
AMD230609C001430002023-06-05 3:20PM EDT143.000.010.000.02-0.03-75.00%36224568.75%
AMD230609C001440002023-06-05 3:32PM EDT144.000.020.000.02-0.02-50.00%5246470.31%
AMD230609C001450002023-06-05 2:52PM EDT145.000.010.000.02-0.01-50.00%6941,15772.66%
AMD230609C001460002023-06-05 3:23PM EDT146.000.010.000.01-0.07-87.50%1664168.75%
AMD230609C001470002023-06-05 10:25AM EDT147.000.020.000.01-0.02-50.00%1110671.88%
AMD230609C001480002023-06-05 11:01AM EDT148.000.010.000.01-0.01-50.00%9327575.00%
AMD230609C001490002023-06-05 9:51AM EDT149.000.020.000.01-0.01-33.33%135975.00%
AMD230609C001500002023-06-05 3:09PM EDT150.000.020.000.01+0.01+100.00%702,09878.13%
AMD230609C001525002023-06-02 3:31PM EDT152.500.010.000.010.00-1015381.25%
AMD230609C001550002023-06-02 10:11AM EDT155.000.020.000.010.00-9031587.50%
AMD230609C001575002023-06-05 9:35AM EDT157.500.010.000.010.00-18490.63%
AMD230609C001600002023-06-05 11:15AM EDT160.000.010.000.010.00-1585196.88%
AMD230609C001625002023-06-02 11:07AM EDT162.500.010.000.010.00-1025100.00%
AMD230609C001650002023-06-05 9:30AM EDT165.000.010.000.010.00-1169106.25%
AMD230609C001675002023-06-02 9:39AM EDT167.500.010.000.010.00-4367109.38%
AMD230609C001700002023-06-02 3:16PM EDT170.000.010.000.010.00-42329112.50%
AMD230609C001725002023-06-02 9:32AM EDT172.500.010.000.010.00-1541118.75%
AMD230609C001750002023-06-01 12:23PM EDT175.000.010.000.010.00-20341121.88%
AMD230609C001775002023-06-02 9:40AM EDT177.500.010.000.010.00-1118125.00%
AMD230609C001800002023-05-31 10:09AM EDT180.000.010.000.010.00-50538131.25%
AMD230609C001825002023-05-30 11:30AM EDT182.500.060.000.010.00--8131.25%
AMD230609C001850002023-06-05 9:30AM EDT185.000.010.000.01-0.01-50.00%3439137.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230609P000250002023-05-08 9:30AM EDT25.000.010.000.010.00--10462.50%
AMD230609P000350002023-05-23 9:30AM EDT35.000.010.000.010.00-22362.50%
AMD230609P000450002023-06-01 10:32AM EDT45.000.010.000.010.00-11287.50%
AMD230609P000500002023-05-03 11:06AM EDT50.000.060.000.010.00-324262.50%
AMD230609P000550002023-05-23 10:00AM EDT55.000.010.000.010.00-153237.50%
AMD230609P000600002023-05-18 9:56AM EDT60.000.020.000.010.00-1181206.25%
AMD230609P000610002023-05-23 12:08PM EDT61.000.010.000.010.00-110206.25%
AMD230609P000620002023-05-19 10:01AM EDT62.000.010.000.010.00-219196.88%
AMD230609P000630002023-05-24 11:47AM EDT63.000.010.000.010.00-1755193.75%
AMD230609P000640002023-05-24 11:47AM EDT64.000.010.000.010.00-53113187.50%
AMD230609P000650002023-06-01 3:51PM EDT65.000.010.000.010.00-163187.50%
AMD230609P000660002023-05-22 2:18PM EDT66.000.010.000.010.00-252181.25%
AMD230609P000670002023-05-25 11:39AM EDT67.000.010.000.010.00-122175.00%
AMD230609P000680002023-05-26 11:23AM EDT68.000.020.000.010.00-118171.88%
AMD230609P000690002023-05-26 9:44AM EDT69.000.010.000.010.00-100126168.75%
AMD230609P000700002023-05-30 12:42PM EDT70.000.010.000.010.00-62,137162.50%
AMD230609P000710002023-06-02 12:57PM EDT71.000.010.000.020.00-129168.75%
AMD230609P000720002023-05-26 9:30AM EDT72.000.020.000.020.00-189165.63%
AMD230609P000730002023-05-31 10:28AM EDT73.000.010.000.020.00-199159.38%
AMD230609P000740002023-05-25 1:34PM EDT74.000.020.000.020.00-72119156.25%
AMD230609P000750002023-05-31 3:57PM EDT75.000.010.000.010.00-12772143.75%
AMD230609P000760002023-05-30 1:06PM EDT76.000.020.000.020.00-5227146.88%
AMD230609P000770002023-06-05 11:26AM EDT77.000.010.000.010.00-4167137.50%
AMD230609P000780002023-05-31 1:50PM EDT78.000.010.000.020.00-11,502140.63%
AMD230609P000790002023-06-02 10:47AM EDT79.000.010.000.020.00-24,227135.94%
AMD230609P000800002023-06-02 1:08PM EDT80.000.010.000.010.00-40721125.00%
AMD230609P000810002023-06-05 9:30AM EDT81.000.010.000.020.00-1275128.13%
AMD230609P000820002023-06-05 3:35PM EDT82.000.020.000.020.00-51,050125.00%
AMD230609P000830002023-06-01 2:58PM EDT83.000.010.000.020.00-6527120.31%
AMD230609P000840002023-06-02 1:36PM EDT84.000.010.000.020.00-10928115.63%
AMD230609P000850002023-06-05 11:13AM EDT85.000.010.000.020.00-31,298112.50%
AMD230609P000860002023-06-05 9:46AM EDT86.000.010.000.02-0.04-80.00%12214109.38%
AMD230609P000870002023-06-05 9:34AM EDT87.000.010.000.01-0.01-50.00%181298.44%
AMD230609P000880002023-06-05 9:41AM EDT88.000.010.000.010.00-8263493.75%
AMD230609P000890002023-06-05 9:40AM EDT89.000.010.000.020.00-756198.44%
AMD230609P000900002023-06-05 10:21AM EDT90.000.010.000.01-0.01-50.00%279087.50%
AMD230609P000910002023-06-05 9:45AM EDT91.000.010.000.01-0.01-50.00%20038084.38%
AMD230609P000920002023-06-05 11:51AM EDT92.000.010.000.01-0.01-50.00%23245181.25%
AMD230609P000930002023-06-05 10:14AM EDT93.000.010.000.01-0.01-50.00%1,00226778.13%
AMD230609P000940002023-06-05 10:50AM EDT94.000.010.000.010.00-1049575.00%
AMD230609P000950002023-06-05 3:56PM EDT95.000.020.000.010.00-921,18671.88%
AMD230609P000960002023-06-05 3:23PM EDT96.000.010.000.02-0.01-50.00%8143673.44%
AMD230609P000970002023-06-05 1:25PM EDT97.000.020.010.02-0.01-33.33%12669373.44%
AMD230609P000980002023-06-05 2:28PM EDT98.000.020.010.02-0.01-33.33%1452470.31%
AMD230609P000990002023-06-05 3:57PM EDT99.000.020.010.02-0.02-50.00%44241967.19%
AMD230609P001000002023-06-05 3:39PM EDT100.000.020.020.03-0.03-60.00%4722,67967.19%
AMD230609P001010002023-06-05 12:55PM EDT101.000.020.020.03-0.03-60.00%44465064.06%
AMD230609P001020002023-06-05 2:51PM EDT102.000.030.000.04-0.02-40.00%95365258.59%
AMD230609P001030002023-06-05 3:54PM EDT103.000.030.030.04-0.04-57.14%3,45181659.38%
AMD230609P001040002023-06-05 3:54PM EDT104.000.040.040.05-0.05-55.56%11962557.42%
AMD230609P001050002023-06-05 3:59PM EDT105.000.060.050.06-0.04-40.00%8232,58555.47%
AMD230609P001060002023-06-05 3:54PM EDT106.000.060.060.07-0.07-53.85%8221,29353.13%
AMD230609P001070002023-06-05 3:31PM EDT107.000.100.080.09-0.06-37.50%1,0331,29551.37%
AMD230609P001080002023-06-05 3:59PM EDT108.000.110.080.12-0.10-47.62%1,01677950.59%
AMD230609P001090002023-06-05 3:59PM EDT109.000.150.140.16-0.12-44.44%2,5161,15249.22%
AMD230609P001100002023-06-05 3:59PM EDT110.000.200.190.21-0.16-44.44%4,9267,57447.66%
AMD230609P001110002023-06-05 3:59PM EDT111.000.290.270.29-0.18-38.30%1,72199346.68%
AMD230609P001120002023-06-05 3:59PM EDT112.000.390.370.40-0.22-36.07%2,3051,33945.95%
AMD230609P001130002023-06-05 3:59PM EDT113.000.550.530.55-0.27-32.93%2,3861,70445.31%
AMD230609P001140002023-06-05 3:59PM EDT114.000.750.720.76-0.31-29.25%13,9551,71245.12%
AMD230609P001150002023-06-05 3:59PM EDT115.001.021.001.02-0.35-25.55%14,0655,84644.82%
AMD230609P001160002023-06-05 3:59PM EDT116.001.351.321.36-0.34-20.12%13,0881,84844.87%
AMD230609P001170002023-06-05 3:59PM EDT117.001.761.711.78-0.41-18.89%10,8443,60345.12%
AMD230609P001180002023-06-05 3:59PM EDT118.002.242.192.27-0.44-16.42%11,3155,87545.36%
AMD230609P001190002023-06-05 3:58PM EDT119.002.842.802.82-0.36-11.25%6,3841,76545.36%
AMD230609P001200002023-06-05 3:59PM EDT120.003.453.353.50-0.37-9.69%2,4165,70346.68%
AMD230609P001210002023-06-05 3:40PM EDT121.003.904.054.20-0.65-14.29%5642,43947.17%
AMD230609P001220002023-06-05 3:48PM EDT122.004.834.805.00-0.32-6.21%16580948.83%
AMD230609P001230002023-06-05 3:48PM EDT123.005.655.605.80-0.45-7.38%18075249.41%
AMD230609P001240002023-06-05 2:55PM EDT124.006.046.306.65-0.31-4.88%8074850.29%
AMD230609P001250002023-06-05 3:57PM EDT125.007.457.157.55-0.35-4.49%2032,72951.95%
AMD230609P001260002023-06-05 3:43PM EDT126.007.958.058.45-0.66-7.67%4758552.83%
AMD230609P001270002023-06-05 3:16PM EDT127.009.009.009.40-0.37-3.95%1757054.98%
AMD230609P001280002023-06-05 11:04AM EDT128.009.359.9510.35-0.77-7.61%1714956.74%
AMD230609P001290002023-06-05 10:21AM EDT129.0010.1510.9011.30-0.98-8.81%38958.01%
AMD230609P001300002023-06-05 3:33PM EDT130.0012.0011.9512.30-0.40-3.23%2852461.72%
AMD230609P001310002023-06-05 12:57PM EDT131.0012.4512.8513.25+1.05+9.21%22262.11%
AMD230609P001320002023-06-02 2:40PM EDT132.0014.0013.8514.250.00-11765.63%
AMD230609P001330002023-05-31 3:55PM EDT133.0015.3014.9015.250.00--2568.95%
AMD230609P001340002023-05-30 10:18AM EDT134.0010.5015.8016.200.00--068.07%
AMD230609P001350002023-06-01 9:49AM EDT135.0015.8816.7517.20-1.42-8.21%35271.29%
AMD230609P001390002023-06-02 10:27AM EDT139.0020.6520.7521.200.00-1183.59%
AMD230609P001400002023-06-05 9:41AM EDT140.0022.2521.7022.25+2.42+12.20%37191.60%
AMD230609P001410002023-05-31 11:28AM EDT141.0020.8922.7023.200.00--089.45%
AMD230609P001420002023-06-02 9:30AM EDT142.0021.2023.7024.200.00-1092.19%
AMD230609P001430002023-06-05 10:18AM EDT143.0024.1024.7525.25+1.89+8.51%70100.59%
AMD230609P001450002023-06-02 12:36PM EDT145.0025.5326.7527.300.00-20111.13%
AMD230609P001460002023-05-30 10:24AM EDT146.0021.8027.6028.350.00--0118.36%
AMD230609P001480002023-06-02 10:09AM EDT148.0029.8529.7530.250.00-10114.84%
AMD230609P001490002023-05-30 2:06PM EDT149.0023.9530.7031.300.00--0122.66%
AMD230609P001500002023-05-26 12:52PM EDT150.0025.1031.6532.300.00-220125.39%
AMD230609P001550002023-05-31 3:59PM EDT155.0036.6536.6037.300.00-10139.06%
AMD230609P001600002023-05-31 11:29AM EDT160.0041.7041.7542.30+1.70+4.25%20151.95%
AMD230609P001625002023-06-01 9:32AM EDT162.5044.5044.2544.850.00--0163.48%
AMD230609P001700002023-05-30 12:42PM EDT170.0043.9051.7052.200.00--0161.72%
AMD230609P001725002023-05-30 3:50PM EDT172.5047.1554.2554.850.00--0187.50%
AMD230609P001775002023-06-02 11:17AM EDT177.5057.5559.2059.800.00-10192.77%
AMD230609P001850002023-06-01 9:52AM EDT185.0066.1566.5567.25-0.95-1.42%20201.17%