Australia markets open in 12 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.55-1.64 (-2.05%)
At close: 4:00PM EDT

78.80 +0.25 (0.32%)
After hours: 7:47PM EDT

In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
39.13+0.43+1.11%53440.000.010.00-1701
40.700.00-95042.500.010.00-101,267
37.150.00-112545.000.010.00-101,510
30.200.00-17447.500.010.00-11,061
28.55-1.40-4.67%1721550.000.010.00-13,941
23.60-1.02-4.14%63255.000.010.00-13,409
18.55-1.56-7.76%1344060.000.010.00-2839,495
-----61.000.040.00--1,797
-----62.000.040.00--117
-----63.000.01-0.03-75.00%184
-----64.000.01-0.02-66.67%1372
13.97-0.58-3.99%285465.000.010.00-386,367
-----66.000.060.00-224227
11.50-1.25-9.80%97967.500.02+0.01+100.00%1114,040
10.45-1.60-13.28%9968.000.02-0.02-50.00%1354
-----69.000.01-0.03-75.00%1570
8.72-1.53-14.93%191,48270.000.02-0.01-33.33%16427,953
8.880.00-51071.000.04+0.01+33.33%2,5908,259
8.700.00-1471.500.040.00-1,536681
7.00+0.70+11.11%226272.000.05+0.01+25.00%1502,020
6.16-1.34-17.87%1372472.500.040.00-32523,084
6.15-1.10-15.17%36673.000.05+0.01+25.00%1272,422
5.200.00-101473.500.06+0.01+20.00%38930
4.50-1.85-29.13%3225974.000.08+0.02+33.33%1661,470
3.85-1.80-31.86%310874.500.09+0.03+50.00%193897
3.65-1.55-29.81%834,68875.000.12+0.04+50.00%86729,055
2.87-1.78-38.28%1196075.500.14+0.06+75.00%2721,450
2.80-1.51-35.03%2871,14376.000.19+0.10+111.11%6552,694
2.23-1.47-39.73%11995876.500.25+0.11+78.57%3811,863
1.90-1.43-42.94%1,1512,25077.000.35+0.19+118.75%1,1072,729
1.47-1.53-51.00%1,26316,93877.500.48+0.26+118.18%2,08429,689
1.15-1.35-54.00%2,5302,15478.000.65+0.36+124.14%4,2502,956
0.90-1.15-56.10%1,9011,11778.500.92+0.54+142.11%2,7901,529
0.68-0.97-58.79%9,6262,78979.001.16+0.63+118.87%3,5134,035
0.50-0.87-63.50%8,5492,48079.501.54+0.86+126.47%2,7062,075
0.37-0.73-66.36%21,37021,47680.001.85+0.91+96.81%8,94823,953
0.27-0.59-68.60%2,7793,77780.502.34+1.17+100.00%5423,405
0.21-0.45-68.18%16,0659,21781.002.76+1.25+82.78%3723,859
0.15-0.37-71.15%2,3914,75781.503.05+1.20+64.86%4441,961
0.13-0.23-63.89%6,8338,53782.003.65+1.46+66.67%3413,806
0.09-0.21-70.00%1,36612,24082.504.14+1.48+55.64%5436,524
0.08-0.16-66.67%2,86213,81583.004.32+1.27+41.64%1712,498
0.06-0.12-66.67%1,3374,11683.504.90+1.23+33.51%82507
0.06-0.07-53.85%7,95212,66784.005.35+1.30+32.10%36576
0.05-0.04-44.44%9,16833,96185.006.70+1.79+36.46%6,49619,940
0.03-0.03-50.00%3,1866,32086.006.88+0.81+13.34%13266
0.03-0.02-40.00%3552,28386.507.80+0.67+9.40%1745
0.03-0.02-40.00%4614,30987.009.03+2.18+31.82%44345
0.03-0.01-25.00%32113,64287.509.00+0.90+11.11%328,014
0.02-0.01-33.33%9,4682,76988.009.11+1.20+15.17%14482
0.020.00-591,05089.0010.45+1.45+16.11%1180
0.020.00-2,00947,46890.0011.32+1.37+13.77%1,07627,874
0.020.00-103,87191.0011.80+3.89+49.18%5142
0.01-0.01-50.00%210392.00-----
0.010.00-45913,24692.5013.90+1.70+13.93%331,160
0.01-0.01-50.00%335494.0014.50+3.58+32.78%112
0.02+0.01+100.00%35520,14895.0016.65+1.60+10.63%981,984
0.010.00-304996.0016.000.00-322
0.030.00-11497.0014.020.00-16252
0.01-0.01-50.00%556,40697.5019.55+2.00+11.40%49230
0.040.00-17813398.00-----
0.040.00-71199.00-----
0.010.00-93226,143100.0021.55+1.68+8.45%5415
0.010.00-1293101.0024.400.00--2
0.010.00-26533102.00-----
0.010.00-1105103.0027.350.00--1
0.010.00-258104.0022.200.00--1
0.010.00-1079,759105.0024.610.00-106
0.010.00--1106.00-----
0.040.00--1107.00-----
0.050.00--29108.00-----
0.010.00-2588,959110.0030.500.00-1134
0.010.00-37,032115.0036.650.00-633
0.02+0.01+100.00%56,066120.0038.900.00-14
0.010.00-214,481125.0034.000.00-128
0.010.00-22,450130.0053.600.00-1014
0.010.00-204,707135.0055.530.00-16
0.010.00-534,001140.0060.950.00-400
0.010.00-232,069145.0065.400.00-50
0.010.00-21,806150.0067.250.00-32
0.030.00-11,200155.0072.000.00-200
0.010.00-3202,671160.0080.350.00--0
0.010.00-82,495165.0083.530.00-10
0.010.00-32,740170.0091.650.00-400
0.010.00-51,785175.0092.600.00-200
0.030.00-3815180.0096.900.00-40
0.010.00-1701185.00104.700.00-200
0.010.00-2301,785190.00111.200.00-200