Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.65-0.41 (-0.21%)
At close: 04:00PM EDT
185.50 -5.15 (-2.70%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240322C000750002024-03-18 12:36PM EDT75.00116.51114.55116.45-1.48-1.25%121488.48%
AMD240322C000800002024-03-14 10:09AM EDT80.00112.23110.25111.200.00--1327.34%
AMD240322C000850002024-03-14 10:25AM EDT85.00108.53104.40106.450.00-253428.71%
AMD240322C000900002024-03-13 12:00PM EDT90.00104.71100.35101.800.00-121360.35%
AMD240322C000950002024-03-18 11:15AM EDT95.0094.9094.7096.85-2.35-2.42%143283.20%
AMD240322C001000002024-03-18 11:16AM EDT100.0090.0689.6591.35-2.80-3.02%320342.58%
AMD240322C001050002024-03-18 10:31AM EDT105.0086.7085.3586.80-0.85-0.97%1123293.16%
AMD240322C001100002024-03-18 3:49PM EDT110.0081.5579.9581.05+3.15+4.02%138270.12%
AMD240322C001150002024-03-18 11:09AM EDT115.0075.6075.3076.90-2.39-3.06%221255.86%
AMD240322C001200002024-03-18 12:29PM EDT120.0072.0169.4571.95-0.66-0.91%460175.00%
AMD240322C001250002024-03-15 1:57PM EDT125.0068.4064.4566.700.00-632258.01%
AMD240322C001300002024-03-18 1:14PM EDT130.0061.2560.1061.90-2.25-3.54%2154192.58%
AMD240322C001350002024-03-15 3:57PM EDT135.0055.8855.3556.450.00-3134166.60%
AMD240322C001400002024-03-18 3:56PM EDT140.0050.7349.7052.00-1.80-3.43%1146145.90%
AMD240322C001450002024-03-15 3:10PM EDT145.0047.5744.3047.200.00-1828118.75%
AMD240322C001480002024-03-15 9:45AM EDT148.0039.3542.3044.150.00-117149.02%
AMD240322C001490002024-03-13 12:16PM EDT149.0046.2841.1542.950.00-276135.64%
AMD240322C001500002024-03-18 1:07PM EDT150.0040.9540.4041.40-0.46-1.11%30125121.78%
AMD240322C001525002024-03-18 9:41AM EDT152.5039.0937.8539.50-0.80-2.01%145131.93%
AMD240322C001550002024-03-18 12:39PM EDT155.0036.8335.1036.30-0.97-2.57%45984.38%
AMD240322C001575002024-03-18 3:27PM EDT157.5035.0632.1534.40-0.13-0.37%23589.65%
AMD240322C001600002024-03-18 3:58PM EDT160.0030.8030.7031.90-1.00-3.14%130328113.77%
AMD240322C001625002024-03-18 1:08PM EDT162.5028.8027.7529.60-1.55-5.11%52438100.68%
AMD240322C001650002024-03-18 11:47AM EDT165.0026.6025.6026.30-1.27-4.56%1124882.52%
AMD240322C001675002024-03-18 2:09PM EDT167.5025.2023.2524.35+0.90+3.70%2922789.89%
AMD240322C001700002024-03-18 3:54PM EDT170.0021.4020.9022.10-2.15-9.13%1902,07788.04%
AMD240322C001725002024-03-18 3:50PM EDT172.5019.1818.4518.90-0.39-1.99%64555069.97%
AMD240322C001750002024-03-18 3:59PM EDT175.0016.0016.3516.70-1.45-8.31%6761,24671.92%
AMD240322C001775002024-03-18 1:52PM EDT177.5015.1914.1014.50+0.09+0.60%27551269.43%
AMD240322C001800002024-03-18 3:54PM EDT180.0012.4812.0512.35-1.02-7.56%1,0791,22667.75%
AMD240322C001825002024-03-18 3:56PM EDT182.5010.5010.2010.35-1.00-8.70%1,16786566.99%
AMD240322C001850002024-03-18 3:57PM EDT185.008.358.458.60-1.55-15.66%4,0551,67866.58%
AMD240322C001875002024-03-18 3:59PM EDT187.506.956.857.05-1.35-16.27%2,9941,49766.19%
AMD240322C001900002024-03-18 3:59PM EDT190.005.605.505.95-1.27-18.49%15,1944,31067.87%
AMD240322C001925002024-03-18 3:59PM EDT192.504.404.404.50-1.35-23.48%17,2412,82666.55%
AMD240322C001950002024-03-18 3:59PM EDT195.003.463.453.55-1.19-25.59%15,0286,84367.04%
AMD240322C001975002024-03-18 3:59PM EDT197.502.692.672.72-1.12-29.40%8,5264,79467.24%
AMD240322C002000002024-03-18 3:59PM EDT200.002.102.062.10-1.01-32.48%38,38812,20268.02%
AMD240322C002025002024-03-18 3:59PM EDT202.501.591.561.84-0.89-35.89%9,6452,80470.65%
AMD240322C002050002024-03-18 3:59PM EDT205.001.211.181.24-0.80-39.80%9,9945,64469.63%
AMD240322C002075002024-03-18 3:59PM EDT207.500.930.900.93-0.71-43.29%3,5435,67570.48%
AMD240322C002100002024-03-18 3:59PM EDT210.000.700.690.71-0.63-47.37%11,0766,83371.68%
AMD240322C002125002024-03-18 3:59PM EDT212.500.530.510.54-0.53-50.00%2,4462,29072.51%
AMD240322C002150002024-03-18 3:59PM EDT215.000.400.400.42-0.45-52.94%3,6425,22474.07%
AMD240322C002175002024-03-18 3:59PM EDT217.500.320.300.33-0.39-54.93%1,5812,02375.29%
AMD240322C002200002024-03-18 3:59PM EDT220.000.250.230.25-0.32-56.14%3,6878,32876.47%
AMD240322C002225002024-03-18 3:59PM EDT222.500.180.180.19-0.29-61.70%1,4621,30377.73%
AMD240322C002250002024-03-18 3:59PM EDT225.000.160.150.16-0.23-58.97%1,2872,39479.88%
AMD240322C002275002024-03-18 3:59PM EDT227.500.130.120.13-0.19-59.38%39999481.64%
AMD240322C002300002024-03-18 3:54PM EDT230.000.110.100.11-0.15-57.69%1,4622,25683.59%
AMD240322C002325002024-03-18 3:41PM EDT232.500.090.080.09-0.14-60.87%25974485.16%
AMD240322C002350002024-03-18 3:58PM EDT235.000.070.060.08-0.13-65.00%6812,16686.72%
AMD240322C002375002024-03-18 3:26PM EDT237.500.070.050.07-0.09-56.25%10550188.67%
AMD240322C002400002024-03-18 3:59PM EDT240.000.060.050.06-0.06-50.00%7023,55591.41%
AMD240322C002425002024-03-18 3:58PM EDT242.500.050.040.05-0.07-58.33%19721992.97%
AMD240322C002450002024-03-18 3:07PM EDT245.000.030.030.05-0.09-75.00%24483794.92%
AMD240322C002500002024-03-18 3:49PM EDT250.000.030.030.04-0.05-62.50%1,6102,216100.00%
AMD240322C002550002024-03-18 2:11PM EDT255.000.030.020.03-0.04-57.14%217919103.13%
AMD240322C002600002024-03-18 3:55PM EDT260.000.020.020.03-0.03-60.00%576611108.59%
AMD240322C002650002024-03-18 2:09PM EDT265.000.020.010.02-0.03-60.00%71467109.38%
AMD240322C002700002024-03-18 3:46PM EDT270.000.010.010.02-0.02-66.67%1102,241114.84%
AMD240322C002750002024-03-18 3:30PM EDT275.000.010.000.01-0.03-75.00%58482109.38%
AMD240322C002800002024-03-18 2:59PM EDT280.000.010.000.01-0.01-50.00%167489115.63%
AMD240322C002850002024-03-18 2:13PM EDT285.000.010.000.01-0.02-66.67%153752118.75%
AMD240322C002900002024-03-18 11:16AM EDT290.000.010.000.01-0.03-75.00%2522,118125.00%
AMD240322C002950002024-03-18 9:46AM EDT295.000.020.000.01+0.01+100.00%2102128.13%
AMD240322C003000002024-03-18 2:37PM EDT300.000.010.000.010.00-16737131.25%
AMD240322C003050002024-03-14 12:20PM EDT305.000.020.000.010.00-10105137.50%
AMD240322C003100002024-03-18 9:30AM EDT310.000.010.000.010.00-1558140.63%
AMD240322C003150002024-03-18 9:31AM EDT315.000.010.000.010.00-21,671143.75%
AMD240322C003950002024-03-18 1:54PM EDT395.000.010.000.010.00-56105206.25%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240322P000750002024-03-06 10:31AM EDT75.000.020.000.010.00-13275.00%
AMD240322P000800002024-02-23 3:21PM EDT80.000.010.000.010.00-13256.25%
AMD240322P000900002024-02-29 1:57PM EDT90.000.020.000.010.00--1225.00%
AMD240322P000950002024-02-29 4:59PM EDT95.000.010.000.010.00-2533206.25%
AMD240322P001000002024-03-08 10:30AM EDT100.000.010.000.010.00-128193.75%
AMD240322P001050002024-03-13 3:37PM EDT105.000.010.000.010.00-681178.13%
AMD240322P001100002024-03-15 3:49PM EDT110.000.010.000.010.00-6119162.50%
AMD240322P001150002024-03-15 10:25AM EDT115.000.020.000.010.00-2114153.13%
AMD240322P001200002024-03-15 2:44PM EDT120.000.010.000.010.00-61212140.63%
AMD240322P001250002024-03-18 1:00PM EDT125.000.010.000.01-0.01-50.00%8130128.13%
AMD240322P001300002024-03-18 12:48PM EDT130.000.010.000.01-0.03-75.00%14239118.75%
AMD240322P001350002024-03-18 3:39PM EDT135.000.010.000.01-0.01-50.00%132,340106.25%
AMD240322P001400002024-03-18 3:58PM EDT140.000.010.000.02-0.02-66.67%942,581103.13%
AMD240322P001450002024-03-18 3:54PM EDT145.000.020.010.02-0.02-50.00%12767495.31%
AMD240322P001480002024-03-18 1:16PM EDT148.000.020.010.02-0.04-66.67%14940989.06%
AMD240322P001490002024-03-18 3:52PM EDT149.000.020.020.03-0.04-66.67%19054291.41%
AMD240322P001500002024-03-18 3:50PM EDT150.000.030.020.03-0.03-50.00%3563,86689.06%
AMD240322P001525002024-03-18 3:37PM EDT152.500.040.020.04-0.04-50.00%10060285.16%
AMD240322P001550002024-03-18 3:52PM EDT155.000.040.030.05-0.07-63.64%3041,42982.42%
AMD240322P001575002024-03-18 3:56PM EDT157.500.070.050.07-0.06-46.15%3023,48780.86%
AMD240322P001600002024-03-18 3:59PM EDT160.000.070.070.08-0.12-63.16%2,1442,73377.15%
AMD240322P001625002024-03-18 3:59PM EDT162.500.100.100.11-0.14-58.33%1,08599674.80%
AMD240322P001650002024-03-18 3:55PM EDT165.000.150.140.16-0.17-53.12%1,3242,90872.66%
AMD240322P001675002024-03-18 3:59PM EDT167.500.200.200.21-0.24-54.55%8001,31670.12%
AMD240322P001700002024-03-18 3:59PM EDT170.000.310.290.31-0.26-45.61%4,4587,96168.46%
AMD240322P001725002024-03-18 3:59PM EDT172.500.430.430.45-0.36-45.57%2,7181,59066.99%
AMD240322P001750002024-03-18 3:59PM EDT175.000.630.630.65-0.47-42.73%23,5685,79065.67%
AMD240322P001775002024-03-18 3:59PM EDT177.500.940.950.96-0.52-35.62%5,4013,14065.19%
AMD240322P001800002024-03-18 3:59PM EDT180.001.361.351.39-0.65-32.34%13,5095,45364.45%
AMD240322P001825002024-03-18 3:59PM EDT182.501.931.931.96-0.71-26.89%6,8162,44264.16%
AMD240322P001850002024-03-18 3:59PM EDT185.002.682.662.72-0.72-21.18%20,7358,28563.97%
AMD240322P001875002024-03-18 3:59PM EDT187.503.603.603.70-0.85-19.10%7,9112,85764.21%
AMD240322P001900002024-03-18 3:59PM EDT190.004.814.704.80-0.69-12.55%26,6225,81063.77%
AMD240322P001925002024-03-18 3:59PM EDT192.506.016.056.20-0.82-12.01%5,7303,51064.36%
AMD240322P001950002024-03-18 3:59PM EDT195.007.617.607.75-0.74-8.86%2,5713,15564.77%
AMD240322P001975002024-03-18 3:57PM EDT197.509.409.309.45-0.60-6.00%1,0253,11664.84%
AMD240322P002000002024-03-18 3:58PM EDT200.0011.3011.1511.35-0.46-3.91%1,6744,42265.21%
AMD240322P002025002024-03-18 3:50PM EDT202.5012.8713.2013.40-0.92-6.67%63585666.31%
AMD240322P002050002024-03-18 3:50PM EDT205.0014.9614.6516.40-0.79-5.02%7421,25268.95%
AMD240322P002075002024-03-18 3:36PM EDT207.5016.5016.7017.80-1.43-7.98%1901,05256.45%
AMD240322P002100002024-03-18 3:58PM EDT210.0019.9919.7020.05+0.19+0.96%1921,45266.55%
AMD240322P002125002024-03-18 3:51PM EDT212.5021.7921.5022.60-0.34-1.54%4352059.18%
AMD240322P002150002024-03-18 3:53PM EDT215.0024.1024.2024.80+0.35+1.47%4669061.04%
AMD240322P002175002024-03-18 3:43PM EDT217.5026.9026.7527.75+0.95+3.66%3357479.10%
AMD240322P002200002024-03-18 3:53PM EDT220.0029.2928.8529.80+0.04+0.14%721,46586.52%
AMD240322P002225002024-03-18 2:44PM EDT222.5030.8031.0532.35-0.95-2.99%742093.85%
AMD240322P002250002024-03-18 1:07PM EDT225.0034.2933.5534.70+0.20+0.59%1710892.19%
AMD240322P002275002024-03-18 1:07PM EDT227.5036.7136.5037.60+1.16+3.26%112887.89%
AMD240322P002300002024-03-18 12:26PM EDT230.0038.3039.1040.75-0.07-0.18%1665112.21%
AMD240322P002325002024-03-12 1:55PM EDT232.5032.7541.5042.300.00-3879.69%
AMD240322P002350002024-03-18 12:12PM EDT235.0042.4943.9044.80+8.09+23.52%11050.00%
AMD240322P002375002024-03-12 3:49PM EDT237.5035.7546.4547.200.00--1115.43%
AMD240322P002400002024-03-15 11:00AM EDT240.0048.5048.9550.300.00-28115.04%
AMD240322P002425002024-03-12 10:00AM EDT242.5044.8550.7552.400.00-1516134.96%
AMD240322P002450002024-03-15 11:01AM EDT245.0052.7553.9054.700.00-10128.42%
AMD240322P002500002024-03-13 10:13AM EDT250.0055.5059.0060.150.00-20127.34%
AMD240322P002600002024-03-11 2:12PM EDT260.0062.0069.0069.750.00-20109.38%
AMD240322P002650002024-03-15 3:50PM EDT265.0072.7573.7575.550.00--0156.25%
AMD240322P002750002024-03-08 10:57AM EDT275.0055.6083.6085.050.00-10196.39%
AMD240322P002900002024-03-15 3:50PM EDT290.0097.8098.5599.750.00--0199.02%
AMD240322P003100002024-03-11 9:31AM EDT310.00110.05118.00119.650.00-200215.23%
AMD240322P003200002024-03-15 3:50PM EDT320.00127.85128.10129.800.00--0240.53%
AMD240322P003450002024-03-18 3:50PM EDT345.00153.65153.80155.15+153.65-10227.34%
AMD240322P003650002024-03-15 3:50PM EDT365.00172.85173.95174.900.00--0232.81%