New Zealand markets open in 8 hours 22 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.52-5.34 (-2.94%)
At close: 04:00PM EST
177.68 +1.16 (+0.66%)
Pre-market: 07:38AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C000750002024-02-23 2:03PM EST75.00101.500.000.000.00-260.00%
AMD240301C000800002024-02-16 3:10PM EST80.0094.320.000.000.00-220.00%
AMD240301C000850002024-02-23 10:48AM EST85.0092.220.000.000.00-240.00%
AMD240301C000900002024-02-21 12:09PM EST90.0073.170.000.000.00-110.00%
AMD240301C000950002024-02-23 1:34PM EST95.0081.570.000.000.00-7430.00%
AMD240301C001000002024-02-23 1:34PM EST100.0076.570.000.000.00-5120.00%
AMD240301C001050002024-02-23 11:58AM EST105.0071.320.000.000.00-3310.00%
AMD240301C001100002024-02-22 2:51PM EST110.0073.020.000.000.00-36530.00%
AMD240301C001150002024-02-23 3:15PM EST115.0061.290.000.000.00-1150.00%
AMD240301C001200002024-02-23 3:54PM EST120.0056.880.000.000.00-6630.00%
AMD240301C001210002024-02-23 10:41AM EST121.0056.780.000.000.00-780.00%
AMD240301C001220002024-02-23 12:18PM EST122.0053.920.000.000.00-240.00%
AMD240301C001230002024-02-20 12:23PM EST123.0039.640.000.000.00--10.00%
AMD240301C001250002024-02-23 3:54PM EST125.0051.900.000.000.00-201110.00%
AMD240301C001260002024-02-23 9:50AM EST126.0054.520.000.000.00-1100.00%
AMD240301C001270002024-02-22 10:24AM EST127.0053.130.000.000.00-7100.00%
AMD240301C001280002024-02-20 1:42PM EST128.0036.450.000.000.00-460.00%
AMD240301C001290002024-02-23 3:09PM EST129.0047.250.000.000.00-1110.00%
AMD240301C001300002024-02-23 3:14PM EST130.0046.680.000.000.00-8660.00%
AMD240301C001310002024-02-22 11:38AM EST131.0052.270.000.000.00-680.00%
AMD240301C001320002024-02-22 12:57PM EST132.0050.660.000.000.00-140.00%
AMD240301C001330002024-02-22 3:43PM EST133.0049.950.000.000.00-140.00%
AMD240301C001340002024-02-23 11:51AM EST134.0042.090.000.000.00-1260.00%
AMD240301C001350002024-02-23 3:14PM EST135.0041.350.000.000.00-14880.00%
AMD240301C001360002024-02-23 10:38AM EST136.0041.640.000.000.00-10410.00%
AMD240301C001370002024-02-21 10:05AM EST137.0028.070.000.000.00-6190.00%
AMD240301C001380002024-02-23 3:31PM EST138.0037.930.000.000.00-6190.00%
AMD240301C001390002024-02-22 3:05PM EST139.0043.850.000.000.00-3200.00%
AMD240301C001400002024-02-23 3:44PM EST140.0036.700.000.000.00-61000.00%
AMD240301C001410002024-02-23 3:48PM EST141.0035.600.000.000.00-3240.00%
AMD240301C001420002024-02-23 12:39PM EST142.0033.770.000.000.00-11450.00%
AMD240301C001430002024-02-23 3:32PM EST143.0033.170.000.000.00-2300.00%
AMD240301C001440002024-02-23 3:57PM EST144.0032.950.000.000.00-19290.00%
AMD240301C001450002024-02-23 3:54PM EST145.0031.940.000.000.00-251660.00%
AMD240301C001460002024-02-23 10:30AM EST146.0030.900.000.000.00-4770.00%
AMD240301C001470002024-02-23 1:40PM EST147.0029.360.000.000.00-5420.00%
AMD240301C001480002024-02-23 11:10AM EST148.0027.450.000.000.00-11830.00%
AMD240301C001490002024-02-23 2:52PM EST149.0027.940.000.000.00-14880.00%
AMD240301C001500002024-02-23 3:57PM EST150.0027.050.000.000.00-1464,8530.00%
AMD240301C001525002024-02-23 3:57PM EST152.5024.550.000.000.00-994580.00%
AMD240301C001550002024-02-23 3:42PM EST155.0021.720.000.000.00-342410.00%
AMD240301C001575002024-02-23 3:54PM EST157.5019.450.000.000.00-1253640.00%
AMD240301C001600002024-02-23 3:54PM EST160.0017.050.000.000.00-3101,3420.00%
AMD240301C001625002024-02-23 3:55PM EST162.5014.650.000.000.00-2628710.00%
AMD240301C001650002024-02-23 3:58PM EST165.0012.500.000.000.00-8533,5760.00%
AMD240301C001675002024-02-23 3:57PM EST167.5010.410.000.000.00-8241,7680.00%
AMD240301C001700002024-02-23 3:59PM EST170.008.300.000.000.00-2,9784,5770.00%
AMD240301C001725002024-02-23 3:58PM EST172.506.650.000.000.00-1,3111,6210.00%
AMD240301C001750002024-02-23 3:59PM EST175.005.050.000.000.00-10,6585,8360.00%
AMD240301C001775002024-02-23 3:59PM EST177.503.800.000.000.00-11,5404,4321.56%
AMD240301C001800002024-02-23 3:59PM EST180.002.830.000.000.00-20,4609,1043.13%
AMD240301C001825002024-02-23 3:59PM EST182.502.100.000.000.00-16,6455,7676.25%
AMD240301C001850002024-02-23 3:59PM EST185.001.510.000.000.00-30,3649,95912.50%
AMD240301C001875002024-02-23 3:59PM EST187.501.120.000.000.00-6,9794,74212.50%
AMD240301C001900002024-02-23 3:59PM EST190.000.800.000.000.00-18,44512,91012.50%
AMD240301C001925002024-02-23 3:59PM EST192.500.610.000.000.00-4,7732,99112.50%
AMD240301C001950002024-02-23 3:59PM EST195.000.450.000.000.00-38,90732,69325.00%
AMD240301C001975002024-02-23 3:58PM EST197.500.340.000.000.00-1,9183,89925.00%
AMD240301C002000002024-02-23 3:58PM EST200.000.260.000.000.00-8,68112,60625.00%
AMD240301C002025002024-02-23 3:59PM EST202.500.190.000.000.00-8841,19625.00%
AMD240301C002050002024-02-23 3:59PM EST205.000.140.000.000.00-1,4251,72725.00%
AMD240301C002075002024-02-23 3:58PM EST207.500.120.000.000.00-96673225.00%
AMD240301C002100002024-02-23 3:59PM EST210.000.080.000.000.00-9671,76425.00%
AMD240301C002125002024-02-23 3:08PM EST212.500.080.000.000.00-7311,75725.00%
AMD240301C002150002024-02-23 3:56PM EST215.000.060.000.000.00-8641,30325.00%
AMD240301C002175002024-02-23 12:42PM EST217.500.040.000.000.00-22468150.00%
AMD240301C002200002024-02-23 3:57PM EST220.000.040.000.000.00-3811,00150.00%
AMD240301C002225002024-02-23 3:46PM EST222.500.030.000.000.00-575750.00%
AMD240301C002250002024-02-23 2:40PM EST225.000.030.000.000.00-5092,42850.00%
AMD240301C002300002024-02-23 2:09PM EST230.000.030.000.000.00-11669050.00%
AMD240301C002350002024-02-23 2:07PM EST235.000.020.000.000.00-20850050.00%
AMD240301C002400002024-02-23 3:35PM EST240.000.010.000.000.00-2157850.00%
AMD240301C002450002024-02-23 3:17PM EST245.000.010.000.000.00-8147250.00%
AMD240301C002500002024-02-23 3:46PM EST250.000.010.000.000.00-3112,79050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P000750002024-02-20 2:21PM EST75.000.010.000.000.00-167650.00%
AMD240301P000800002024-01-31 11:44AM EST80.000.020.000.000.00-1350.00%
AMD240301P000850002024-01-22 10:57AM EST85.000.050.000.010.00-39193.75%
AMD240301P000900002024-02-13 11:27AM EST90.000.020.000.000.00-54150.00%
AMD240301P000950002024-02-20 11:40AM EST95.000.010.000.000.00-32850.00%
AMD240301P001000002024-02-22 10:16AM EST100.000.010.000.000.00-18350.00%
AMD240301P001050002024-02-21 3:51PM EST105.000.010.000.000.00-39250.00%
AMD240301P001100002024-02-21 3:57PM EST110.000.010.000.000.00-4817250.00%
AMD240301P001150002024-02-21 3:59PM EST115.000.030.000.000.00-5222250.00%
AMD240301P001200002024-02-23 11:33AM EST120.000.010.000.000.00-1082050.00%
AMD240301P001210002024-02-22 9:42AM EST121.000.010.000.000.00-111750.00%
AMD240301P001220002024-02-21 12:56PM EST122.000.040.000.000.00-152250.00%
AMD240301P001230002024-02-22 9:49AM EST123.000.010.000.000.00-12550.00%
AMD240301P001240002024-02-22 10:02AM EST124.000.010.000.000.00-511250.00%
AMD240301P001250002024-02-22 1:56PM EST125.000.010.000.000.00-11458650.00%
AMD240301P001260002024-02-22 9:37AM EST126.000.010.000.000.00-262550.00%
AMD240301P001270002024-02-22 12:45PM EST127.000.010.000.000.00-273150.00%
AMD240301P001280002024-02-23 3:21PM EST128.000.010.000.000.00-111350.00%
AMD240301P001290002024-02-22 10:39AM EST129.000.020.000.000.00-18050.00%
AMD240301P001300002024-02-23 3:38PM EST130.000.010.000.000.00-4482050.00%
AMD240301P001310002024-02-23 11:53AM EST131.000.010.000.000.00-28150.00%
AMD240301P001320002024-02-23 3:21PM EST132.000.010.000.000.00-317550.00%
AMD240301P001330002024-02-23 11:13AM EST133.000.020.000.000.00-729650.00%
AMD240301P001340002024-02-23 2:02PM EST134.000.010.000.000.00-312750.00%
AMD240301P001350002024-02-23 2:20PM EST135.000.010.000.000.00-7182550.00%
AMD240301P001360002024-02-23 3:14PM EST136.000.010.000.000.00-6247650.00%
AMD240301P001370002024-02-23 3:37PM EST137.000.020.000.000.00-325150.00%
AMD240301P001380002024-02-23 1:18PM EST138.000.020.000.000.00-528850.00%
AMD240301P001390002024-02-23 12:55PM EST139.000.010.000.000.00-533850.00%
AMD240301P001400002024-02-23 3:46PM EST140.000.020.000.000.00-1695,12450.00%
AMD240301P001410002024-02-23 3:26PM EST141.000.020.000.000.00-6335150.00%
AMD240301P001420002024-02-23 12:30PM EST142.000.030.000.000.00-10329050.00%
AMD240301P001430002024-02-23 12:33PM EST143.000.030.000.000.00-532450.00%
AMD240301P001440002024-02-23 1:45PM EST144.000.030.000.000.00-417950.00%
AMD240301P001450002024-02-23 3:58PM EST145.000.030.000.000.00-2211,09150.00%
AMD240301P001460002024-02-23 3:27PM EST146.000.030.000.000.00-11742125.00%
AMD240301P001470002024-02-23 3:09PM EST147.000.040.000.000.00-11038825.00%
AMD240301P001480002024-02-23 3:53PM EST148.000.040.000.000.00-3021,31525.00%
AMD240301P001490002024-02-23 3:37PM EST149.000.050.000.000.00-10021025.00%
AMD240301P001500002024-02-23 3:59PM EST150.000.060.000.000.00-1,4224,87525.00%
AMD240301P001525002024-02-23 3:52PM EST152.500.080.000.000.00-6841,43525.00%
AMD240301P001550002024-02-23 3:59PM EST155.000.110.000.000.00-1,3322,39625.00%
AMD240301P001575002024-02-23 3:59PM EST157.500.170.000.000.00-2,4182,35925.00%
AMD240301P001600002024-02-23 3:59PM EST160.000.250.000.000.00-5,8846,64825.00%
AMD240301P001625002024-02-23 3:59PM EST162.500.390.000.000.00-3,7204,67412.50%
AMD240301P001650002024-02-23 3:59PM EST165.000.630.000.000.00-8,2563,79612.50%
AMD240301P001675002024-02-23 3:59PM EST167.500.980.000.000.00-7,5024,40012.50%
AMD240301P001700002024-02-23 3:59PM EST170.001.530.000.000.00-14,9048,9146.25%
AMD240301P001725002024-02-23 3:59PM EST172.502.280.000.000.00-7,7154,7516.25%
AMD240301P001750002024-02-23 3:59PM EST175.003.280.000.000.00-21,2666,7151.56%
AMD240301P001775002024-02-23 3:59PM EST177.504.550.000.000.00-8,1062,8940.00%
AMD240301P001800002024-02-23 3:59PM EST180.006.050.000.000.00-9,9314,0500.00%
AMD240301P001825002024-02-23 3:59PM EST182.507.800.000.000.00-4,5371,6810.00%
AMD240301P001850002024-02-23 3:59PM EST185.009.800.000.000.00-1,7601,3820.00%
AMD240301P001875002024-02-23 3:49PM EST187.5011.880.000.000.00-5925470.00%
AMD240301P001900002024-02-23 3:59PM EST190.0014.000.000.000.00-3853120.00%
AMD240301P001925002024-02-23 3:59PM EST192.5016.380.000.000.00-103820.00%
AMD240301P001950002024-02-23 2:02PM EST195.0018.650.000.000.00-16210.00%
AMD240301P001975002024-02-23 3:28PM EST197.5021.940.000.000.00-15290.00%
AMD240301P002000002024-02-23 3:49PM EST200.0023.450.000.000.00-39880.00%
AMD240301P002025002024-02-23 2:56PM EST202.5025.350.000.000.00-6220.00%
AMD240301P002050002024-02-23 9:31AM EST205.0022.400.000.000.00-10130.00%
AMD240301P002075002024-02-23 2:27PM EST207.5030.850.000.000.00-860.00%
AMD240301P002100002024-02-22 2:55PM EST210.0026.900.000.000.00-320.00%
AMD240301P002125002024-02-23 1:58PM EST212.5035.200.000.000.00-500.00%
AMD240301P002150002024-02-12 2:58PM EST215.0043.400.000.000.00--00.00%
AMD240301P002200002024-02-22 2:59PM EST220.0037.440.000.000.00-500.00%
AMD240301P002250002024-02-22 2:59PM EST225.0042.440.000.000.00-110.00%
AMD240301P002300002024-01-30 12:24PM EST230.0057.100.000.000.00-200.00%