Australia markets open in 6 hours 27 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.73+1.08 (+1.45%)
As of 1:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210521C000400002021-05-03 1:59PM EDT40.0039.3035.3535.650.00-2380.00%
AMD210521C000425002021-05-17 9:58AM EDT42.5032.2933.0033.150.00-8410.00%
AMD210521C000450002021-04-27 3:50PM EDT45.0040.4530.4530.650.00-1150.00%
AMD210521C000475002021-05-06 3:35PM EDT47.5029.8027.9028.100.00-4170.00%
AMD210521C000500002021-05-12 10:43AM EDT50.0025.5025.3525.65+1.81+7.64%101210.00%
AMD210521C000550002021-05-14 3:41PM EDT55.0020.4520.5020.70+0.72+3.65%3640.00%
AMD210521C000570002021-05-17 12:07AM EDT57.0017.8018.3018.850.00--1145.31%
AMD210521C000600002021-05-18 12:22PM EDT60.0015.5215.3515.65+0.92+6.30%582910.00%
AMD210521C000620002021-05-17 12:07AM EDT62.0012.7013.3513.800.00--198.44%
AMD210521C000650002021-05-18 12:28PM EDT65.0010.6510.4510.70+1.36+14.64%1187910.00%
AMD210521C000675002021-05-18 10:40AM EDT67.507.958.008.20+1.35+20.45%81050.00%
AMD210521C000690002021-05-18 12:58PM EDT69.006.606.556.65+1.25+23.36%52350.00%
AMD210521C000700002021-05-18 12:27PM EDT70.005.705.455.65+0.90+18.75%2171,0180.00%
AMD210521C000710002021-05-18 11:13AM EDT71.004.264.604.70+0.41+10.65%292310.00%
AMD210521C000720002021-05-18 12:50PM EDT72.003.603.553.80+0.75+26.32%42873231.84%
AMD210521C000725002021-05-18 12:56PM EDT72.503.303.203.25+0.74+28.91%2231,00422.27%
AMD210521C000730002021-05-18 12:52PM EDT73.002.792.692.74+0.60+27.40%5771,51817.19%
AMD210521C000740002021-05-18 1:10PM EDT74.001.941.881.93+0.42+27.63%1,4732,32224.90%
AMD210521C000745002021-05-18 1:18PM EDT74.501.551.591.61+0.33+27.05%3,5061,59527.34%
AMD210521C000750002021-05-18 1:17PM EDT75.001.281.221.27+0.28+28.00%8,43227,27327.20%
AMD210521C000760002021-05-18 1:16PM EDT76.000.800.730.77+0.16+25.00%7,5315,72628.37%
AMD210521C000765002021-05-18 1:16PM EDT76.500.610.590.61+0.13+27.08%2,4104,13329.74%
AMD210521C000770002021-05-18 1:18PM EDT77.000.430.430.47+0.06+16.22%3,0935,65130.62%
AMD210521C000775002021-05-18 1:11PM EDT77.500.340.330.35+0.05+17.24%95929,69831.06%
AMD210521C000780002021-05-18 1:17PM EDT78.000.250.240.26+0.03+13.64%1,7749,85331.64%
AMD210521C000785002021-05-18 1:13PM EDT78.500.200.190.21+0.02+11.11%1,0522,07233.20%
AMD210521C000790002021-05-18 1:17PM EDT79.000.150.150.160.00-2,5094,33134.08%
AMD210521C000795002021-05-18 1:15PM EDT79.500.110.120.13-0.01-8.33%5091,87935.55%
AMD210521C000800002021-05-18 1:15PM EDT80.000.090.090.10-0.01-10.00%2,34139,52336.43%
AMD210521C000805002021-05-18 1:12PM EDT80.500.080.070.080.00-893,05637.70%
AMD210521C000810002021-05-18 1:13PM EDT81.000.080.060.08+0.02+33.33%6023,56040.63%
AMD210521C000815002021-05-18 12:21PM EDT81.500.050.050.06-0.01-16.67%561,73841.02%
AMD210521C000820002021-05-18 1:09PM EDT82.000.040.050.06-0.02-33.33%33210,63343.75%
AMD210521C000825002021-05-18 1:17PM EDT82.500.040.040.050.00-27510,15544.92%
AMD210521C000830002021-05-18 1:13PM EDT83.000.030.030.04-0.01-25.00%7612,98145.70%
AMD210521C000835002021-05-18 1:00PM EDT83.500.030.030.04-0.01-25.00%7465,89248.05%
AMD210521C000840002021-05-18 11:30AM EDT84.000.030.030.040.00-4254,97050.39%
AMD210521C000845002021-05-18 12:40PM EDT84.500.040.020.030.00-851,15950.78%
AMD210521C000850002021-05-18 1:15PM EDT85.000.030.020.030.00-51520,74851.56%
AMD210521C000855002021-05-18 10:34AM EDT85.500.020.020.03-0.01-33.33%193,15653.91%
AMD210521C000860002021-05-18 1:13PM EDT86.000.020.020.030.00-918,80455.86%
AMD210521C000865002021-05-17 2:06PM EDT86.500.020.020.03-0.01-33.33%61,26557.81%
AMD210521C000870002021-05-18 11:11AM EDT87.000.020.020.03-0.01-33.33%253,57260.16%
AMD210521C000875002021-05-18 1:03PM EDT87.500.020.020.03-0.01-33.33%1607,71662.50%
AMD210521C000880002021-05-18 12:56PM EDT88.000.020.010.020.00-442,70660.16%
AMD210521C000890002021-05-18 1:11PM EDT89.000.020.010.020.00-275,59664.06%
AMD210521C000900002021-05-18 12:51PM EDT90.000.020.010.02-0.01-33.33%83641,52367.97%
AMD210521C000910002021-05-17 2:28PM EDT91.000.020.000.030.00-2,0622,77971.88%
AMD210521C000920002021-05-17 3:05PM EDT92.000.020.000.030.00-971,42875.00%
AMD210521C000925002021-05-18 12:02PM EDT92.500.020.000.030.00-4416,04877.34%
AMD210521C000930002021-05-17 10:44AM EDT93.000.030.000.030.00-18155379.69%
AMD210521C000940002021-05-18 11:05AM EDT94.000.010.000.02-0.01-50.00%72,03579.69%
AMD210521C000950002021-05-18 12:46PM EDT95.000.010.000.010.00-3719,28178.13%
AMD210521C000960002021-05-18 10:33AM EDT96.000.010.010.01-0.01-50.00%47,04785.94%
AMD210521C000970002021-05-17 10:28AM EDT97.000.030.000.030.00-577693.75%
AMD210521C000980002021-05-17 10:51AM EDT98.000.020.000.030.00-17433596.88%
AMD210521C000990002021-05-17 12:44PM EDT99.000.010.000.030.00-1011199.22%
AMD210521C001000002021-05-18 1:18PM EDT100.000.010.000.010.00-1615,43193.75%
AMD210521C001050002021-05-18 11:15AM EDT105.000.010.000.01-0.01-50.00%177,307106.25%
AMD210521C001100002021-05-14 3:57PM EDT110.000.010.000.010.00-3010,925118.75%
AMD210521C001150002021-05-13 2:30PM EDT115.000.020.000.010.00-1783,608131.25%
AMD210521C001200002021-05-14 10:06AM EDT120.000.010.000.010.00-1255,234143.75%
AMD210521C001250002021-05-14 11:33AM EDT125.000.010.000.010.00-154,032156.25%
AMD210521C001300002021-05-13 2:30PM EDT130.000.010.000.010.00-11,616168.75%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210521P000400002021-05-10 10:08AM EDT40.000.010.000.020.00-3196218.75%
AMD210521P000425002021-04-29 12:22PM EDT42.500.030.000.020.00-1370198.44%
AMD210521P000450002021-05-11 3:23PM EDT45.000.010.000.020.00-301,700181.25%
AMD210521P000475002021-05-11 10:48AM EDT47.500.020.000.020.00-61,508162.50%
AMD210521P000500002021-05-17 2:36PM EDT50.000.020.000.010.00-43,720137.50%
AMD210521P000550002021-05-18 10:58AM EDT55.000.010.000.020.00-1233,268115.63%
AMD210521P000570002021-05-17 9:54AM EDT57.000.020.000.020.00-671,033103.13%
AMD210521P000580002021-05-17 12:07AM EDT58.000.040.000.020.00--2098.44%
AMD210521P000590002021-05-17 12:06PM EDT59.000.010.000.020.00-344792.19%
AMD210521P000600002021-05-18 1:17PM EDT60.000.020.010.020.00-783,88890.63%
AMD210521P000610002021-05-18 11:21AM EDT61.000.010.000.02-0.01-50.00%22,64981.25%
AMD210521P000620002021-05-18 9:34AM EDT62.000.010.000.03-0.02-66.67%117879.69%
AMD210521P000630002021-05-18 11:23AM EDT63.000.010.000.03-0.03-75.00%714973.44%
AMD210521P000640002021-05-18 11:11AM EDT64.000.020.010.03-0.02-50.00%86370.31%
AMD210521P000650002021-05-18 1:12PM EDT65.000.030.020.04-0.02-40.00%9321,06268.75%
AMD210521P000660002021-05-18 12:41PM EDT66.000.030.020.04-0.02-40.00%2249162.50%
AMD210521P000675002021-05-18 12:43PM EDT67.500.040.030.04-0.02-33.33%4105,92855.08%
AMD210521P000690002021-05-18 1:06PM EDT69.000.060.050.06-0.09-60.00%3891,77150.39%
AMD210521P000700002021-05-18 1:12PM EDT70.000.070.070.08-0.08-53.33%1,04132,50446.48%
AMD210521P000710002021-05-18 12:59PM EDT71.000.100.090.10-0.13-56.52%7055,62241.80%
AMD210521P000720002021-05-18 1:12PM EDT72.000.160.140.16-0.21-56.76%9594,31139.26%
AMD210521P000725002021-05-18 1:05PM EDT72.500.200.180.20-0.25-55.56%1,57019,90037.79%
AMD210521P000730002021-05-18 1:16PM EDT73.000.230.240.25-0.32-58.18%1,7055,15536.23%
AMD210521P000740002021-05-18 1:12PM EDT74.000.400.410.42-0.51-56.04%2,2709,79634.18%
AMD210521P000745002021-05-18 1:13PM EDT74.500.530.580.59-0.59-52.68%1,0952,22434.96%
AMD210521P000750002021-05-18 1:14PM EDT75.000.720.730.74-0.68-48.57%3,87940,10833.84%
AMD210521P000760002021-05-18 1:15PM EDT76.001.211.201.22-0.79-39.50%1,4332,28034.08%
AMD210521P000765002021-05-18 1:10PM EDT76.501.551.541.57-0.84-35.15%6390235.99%
AMD210521P000770002021-05-18 12:41PM EDT77.001.821.961.99-0.95-34.30%2542,27439.36%
AMD210521P000775002021-05-18 1:13PM EDT77.502.262.292.33-1.04-31.52%29632,32839.06%
AMD210521P000780002021-05-18 12:49PM EDT78.002.672.752.80-0.98-26.85%842,47542.92%
AMD210521P000785002021-05-18 1:10PM EDT78.503.213.053.25-1.09-25.35%861,04645.61%
AMD210521P000790002021-05-18 12:54PM EDT79.003.583.503.70-0.97-21.32%243,14047.85%
AMD210521P000795002021-05-18 1:14PM EDT79.504.103.954.15-1.55-27.43%2577449.71%
AMD210521P000800002021-05-18 1:18PM EDT80.004.554.504.60-1.00-18.02%28730,90351.07%
AMD210521P000805002021-05-18 9:44AM EDT80.504.934.955.10-1.60-24.50%721,58750.59%
AMD210521P000810002021-05-18 11:55AM EDT81.005.765.455.60-1.08-15.79%3595654.10%
AMD210521P000815002021-05-18 12:39PM EDT81.505.935.906.10-1.45-19.65%471655.86%
AMD210521P000820002021-05-18 1:07PM EDT82.006.586.456.60-1.15-14.88%3094560.94%
AMD210521P000825002021-05-18 1:00PM EDT82.506.946.957.10-1.03-12.92%634,28264.16%
AMD210521P000830002021-05-18 11:58AM EDT83.007.767.407.55-1.02-11.62%293,11563.67%
AMD210521P000835002021-05-18 1:11PM EDT83.507.987.908.05-1.91-19.31%456566.80%
AMD210521P000840002021-05-18 12:37PM EDT84.008.408.458.60-1.25-12.95%5471473.63%
AMD210521P000845002021-05-18 1:11PM EDT84.508.988.909.05-1.02-10.20%211,10572.85%
AMD210521P000850002021-05-18 12:42PM EDT85.009.379.409.55-1.11-10.59%1217,02975.68%
AMD210521P000855002021-05-17 12:58PM EDT85.5010.589.9010.00-0.82-7.19%258376.37%
AMD210521P000860002021-05-18 11:58AM EDT86.0010.7410.3510.55-1.76-14.08%101,85179.10%
AMD210521P000865002021-05-17 1:52PM EDT86.5011.0810.8511.15-1.92-14.77%136686.52%
AMD210521P000870002021-05-17 1:52PM EDT87.0011.5111.3011.70-1.99-14.74%251,81489.26%
AMD210521P000875002021-05-18 12:51PM EDT87.5012.0011.8512.15-1.73-12.60%2392991.99%
AMD210521P000880002021-05-18 12:54PM EDT88.0012.4212.3512.50-1.11-8.20%381,03087.11%
AMD210521P000890002021-05-17 11:51AM EDT89.0014.2313.4013.60-0.52-3.53%1140100.20%
AMD210521P000900002021-05-18 12:51PM EDT90.0014.4214.3514.50-1.66-10.32%15121,80397.27%
AMD210521P000910002021-05-18 12:47PM EDT91.0015.4015.3515.65-1.60-9.41%219110.55%
AMD210521P000920002021-05-07 1:35PM EDT92.0017.4316.3016.650.00-11112.89%
AMD210521P000925002021-05-18 12:05PM EDT92.5017.2016.9517.15-1.56-8.32%148,013123.05%
AMD210521P000930002021-05-11 9:49AM EDT93.0019.0517.3517.500.00--1111.72%
AMD210521P000940002021-05-07 3:36PM EDT94.0015.2218.1518.500.00-1198.05%
AMD210521P000950002021-05-18 12:17PM EDT95.0019.5119.4019.65-1.27-6.11%76468132.81%
AMD210521P000960002021-05-06 9:58AM EDT96.0019.0520.3520.650.00-340134.77%
AMD210521P000980002021-05-05 2:25PM EDT98.0020.0122.3522.450.00--18129.69%
AMD210521P001000002021-05-14 12:56PM EDT100.0025.4524.1524.60-0.15-0.59%6513133.20%
AMD210521P001050002021-05-06 12:53PM EDT105.0027.1829.3529.650.00-267173.44%
AMD210521P001100002021-04-30 2:08PM EDT110.0028.3534.3534.550.00-200184.77%
AMD210521P001150002021-05-11 12:30PM EDT115.0038.8339.3539.800.00-100221.48%
AMD210521P001200002021-05-11 12:26PM EDT120.0044.1543.6544.850.00-40269.92%
AMD210521P001250002021-04-26 10:58AM EDT125.0038.8049.4549.800.00-202262.31%
AMD210521P001300002021-04-27 3:22PM EDT130.0044.4553.6054.750.00-25293.75%