New Zealand markets open in 2 hours 2 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.08+7.45 (+4.82%)
As of 03:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000050002024-06-06 1:47PM EDT5.00162.85157.10157.450.00-15382,162.50%
AMD240621C000100002024-05-23 3:33PM EDT10.00149.95152.10152.350.00-20261,609.38%
AMD240621C000150002024-05-28 9:32AM EDT15.00153.85147.10147.400.00-111,390.63%
AMD240621C000300002024-06-18 9:30AM EDT30.00127.00132.10132.400.00-1217978.13%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02145.70146.750.00-2363,190.04%
AMD240621C000400002024-06-05 1:42PM EDT40.00124.91122.10122.350.00-2437796.88%
AMD240621C000450002024-05-30 1:44PM EDT45.00123.80117.00117.300.00-139665.63%
AMD240621C000500002024-06-18 1:28PM EDT50.00104.15111.95112.200.00-1490657.03%
AMD240621C000550002024-06-20 10:53AM EDT55.00111.60107.10107.45+8.10+7.83%2271647.66%
AMD240621C000600002024-06-20 10:54AM EDT60.00106.35102.05102.30+12.15+12.90%52,192542.97%
AMD240621C000650002024-06-17 10:37AM EDT65.0097.3597.1097.45+7.46+8.30%1249553.13%
AMD240621C000700002024-06-20 3:33PM EDT70.0092.3592.1592.40+6.57+7.66%13966511.72%
AMD240621C000750002024-06-20 3:15PM EDT75.0086.9087.1587.40+6.90+8.63%141,611472.66%
AMD240621C000800002024-06-20 2:35PM EDT80.0082.7782.1582.45+8.32+11.18%101,954444.14%
AMD240621C000850002024-06-20 10:25AM EDT85.0077.9577.0077.25+8.38+12.05%372,429328.13%
AMD240621C000900002024-06-20 12:19PM EDT90.0071.5772.2072.45+6.65+10.24%372,006382.81%
AMD240621C000950002024-06-20 10:48AM EDT95.0070.0767.0567.35+10.67+17.96%381,369315.63%
AMD240621C001000002024-06-20 3:40PM EDT100.0062.1862.1062.40+7.68+14.09%514,132303.52%
AMD240621C001050002024-06-20 3:11PM EDT105.0056.6457.1557.45+6.67+13.35%353,828287.50%
AMD240621C001100002024-06-20 3:11PM EDT110.0051.6552.0552.35+7.32+16.51%615,798236.72%
AMD240621C001150002024-06-20 3:19PM EDT115.0046.4047.0547.35+7.20+18.37%3610,505212.50%
AMD240621C001200002024-06-20 3:41PM EDT120.0042.3042.2042.45+7.40+21.20%25814,418212.50%
AMD240621C001250002024-06-20 3:05PM EDT125.0036.1037.1037.40+6.77+23.08%696,043176.17%
AMD240621C001300002024-06-20 3:35PM EDT130.0032.3532.1532.40+7.44+29.87%4077,103156.64%
AMD240621C001350002024-06-20 3:04PM EDT135.0026.5527.1527.40+6.85+34.77%503,920133.59%
AMD240621C001400002024-06-20 3:33PM EDT140.0022.3522.2022.45+7.65+52.04%2,1479,923116.21%
AMD240621C001450002024-06-20 3:28PM EDT145.0016.8717.2017.40+6.78+67.20%1604,78390.92%
AMD240621C001500002024-06-20 3:39PM EDT150.0012.2512.2512.45+7.10+137.86%2,41411,96671.39%
AMD240621C001525002024-06-20 3:36PM EDT152.509.669.8510.05+6.21+180.00%1,6272,36064.55%
AMD240621C001550002024-06-20 3:42PM EDT155.007.367.407.60+5.28+253.85%9,83617,10153.61%
AMD240621C001575002024-06-20 3:41PM EDT157.505.105.105.25+3.94+339.66%18,49914,76747.66%
AMD240621C001600002024-06-20 3:40PM EDT160.003.103.103.20+2.48+400.00%76,30228,25241.70%
AMD240621C001625002024-06-20 3:42PM EDT162.501.741.691.73+1.41+427.27%117,24530,18740.23%
AMD240621C001650002024-06-20 3:43PM EDT165.000.810.820.84+0.62+326.32%205,54425,31940.63%
AMD240621C001675002024-06-20 3:41PM EDT167.500.410.390.40+0.31+310.00%80,9409,81242.58%
AMD240621C001700002024-06-20 3:42PM EDT170.000.200.200.22+0.13+185.71%89,95922,35946.68%
AMD240621C001725002024-06-20 3:42PM EDT172.500.120.120.13+0.06+100.00%23,2827,38250.59%
AMD240621C001750002024-06-20 3:40PM EDT175.000.080.070.08+0.03+60.00%39,66920,93354.49%
AMD240621C001775002024-06-20 3:28PM EDT177.500.060.050.06+0.02+66.67%5,7004,31759.77%
AMD240621C001800002024-06-20 3:41PM EDT180.000.030.030.04+0.01+33.33%15,42124,55363.28%
AMD240621C001825002024-06-20 3:35PM EDT182.500.020.020.030.00-2,7214,87767.19%
AMD240621C001850002024-06-20 3:39PM EDT185.000.010.010.030.00-4,3839,65071.88%
AMD240621C001875002024-06-20 3:17PM EDT187.500.020.010.020.00-6991,45476.56%
AMD240621C001900002024-06-20 3:36PM EDT190.000.010.010.02-0.01-50.00%3,12015,46982.03%
AMD240621C001925002024-06-20 3:34PM EDT192.500.010.000.010.00-18815678.13%
AMD240621C001950002024-06-20 3:34PM EDT195.000.010.000.010.00-2978,31684.38%
AMD240621C002000002024-06-20 3:29PM EDT200.000.010.000.010.00-71124,69993.75%
AMD240621C002050002024-06-20 11:41AM EDT205.000.010.000.010.00-81,797106.25%
AMD240621C002100002024-06-20 2:31PM EDT210.000.010.000.000.00-298,21250.00%
AMD240621C002150002024-06-17 3:57PM EDT215.000.010.000.010.00-1,2172,030125.00%
AMD240621C002200002024-06-20 3:22PM EDT220.000.010.000.000.00-2116,02150.00%
AMD240621C002250002024-06-14 12:25PM EDT225.000.010.000.000.00-444250.00%
AMD240621C002300002024-06-20 12:11PM EDT230.000.010.000.000.00-45,67450.00%
AMD240621C002350002024-06-13 12:56PM EDT235.000.010.000.000.00-41597550.00%
AMD240621C002400002024-06-14 9:53AM EDT240.000.010.000.000.00-36,14650.00%
AMD240621C002500002024-06-18 1:27PM EDT250.000.010.000.000.00-110,03450.00%
AMD240621C002600002024-06-13 11:37AM EDT260.000.010.000.000.00-34,45750.00%
AMD240621C002700002024-06-20 2:19PM EDT270.000.010.000.000.00-804,17350.00%
AMD240621C002800002024-06-14 10:37AM EDT280.000.010.000.000.00-161,50150.00%
AMD240621C002900002024-06-17 11:53AM EDT290.000.010.000.000.00-589150.00%
AMD240621C003000002024-06-17 9:30AM EDT300.000.010.000.000.00-393,931100.00%
AMD240621C003100002024-06-03 10:25AM EDT310.000.010.000.000.00-172150.00%
AMD240621C003200002024-06-17 3:54PM EDT320.000.010.000.000.00-21,83250.00%
AMD240621C003300002024-06-03 9:37AM EDT330.000.010.000.000.00-166250.00%
AMD240621C003400002024-06-12 11:16AM EDT340.000.010.000.000.00-21,98950.00%
AMD240621C003500002024-05-22 3:29PM EDT350.000.010.000.000.00-22,63650.00%
AMD240621C003600002024-06-13 12:33PM EDT360.000.010.000.000.00-16,51550.00%
AMD240621C003700002024-05-03 3:52PM EDT370.000.010.000.090.00-100513390.63%
AMD240621C003800002024-06-13 11:18AM EDT380.000.010.000.000.00-286050.00%
AMD240621C003900002024-06-20 11:16AM EDT390.000.010.000.000.00-11,23250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000050002024-04-09 3:26PM EDT5.000.010.000.010.00--11,450.00%
AMD240621P000300002024-04-24 11:14AM EDT30.000.010.000.010.00-42,572700.00%
AMD240621P000350002024-04-16 9:30AM EDT35.000.010.000.000.00-1038550.00%
AMD240621P000400002024-04-12 2:47PM EDT40.000.010.000.010.00-5950575.00%
AMD240621P000450002024-05-01 12:02PM EDT45.000.010.000.020.00-13,312562.50%
AMD240621P000500002024-06-13 3:59PM EDT50.000.010.000.010.00-211,597487.50%
AMD240621P000550002024-06-13 3:50PM EDT55.000.010.000.010.00-26,007450.00%
AMD240621P000600002024-06-17 2:29PM EDT60.000.010.000.010.00-108,202412.50%
AMD240621P000650002024-06-03 12:07PM EDT65.000.010.000.010.00-111,370387.50%
AMD240621P000700002024-06-18 10:41AM EDT70.000.010.000.010.00-116,325350.00%
AMD240621P000750002024-06-14 12:44PM EDT75.000.010.000.010.00-5019,507325.00%
AMD240621P000800002024-06-10 2:25PM EDT80.000.010.000.010.00-120,564300.00%
AMD240621P000850002024-06-17 12:09PM EDT85.000.010.000.010.00-1015,649275.00%
AMD240621P000900002024-06-18 12:03PM EDT90.000.010.000.010.00-617,194250.00%
AMD240621P000950002024-06-14 9:30AM EDT95.000.010.000.010.00-510,571231.25%
AMD240621P001000002024-06-20 9:43AM EDT100.000.010.000.010.00-212,042212.50%
AMD240621P001050002024-06-17 11:31AM EDT105.000.010.000.010.00-17,810187.50%
AMD240621P001100002024-06-20 10:17AM EDT110.000.010.000.010.00-5012,510168.75%
AMD240621P001150002024-06-17 10:09AM EDT115.000.010.000.010.00-2359,665150.00%
AMD240621P001200002024-06-18 10:06AM EDT120.000.010.000.010.00-225,142134.38%
AMD240621P001250002024-06-20 11:43AM EDT125.000.010.000.010.00-1311,753118.75%
AMD240621P001300002024-06-20 3:27PM EDT130.000.010.000.010.00-337,405100.00%
AMD240621P001350002024-06-20 3:41PM EDT135.000.010.000.01-0.01-50.00%1,65211,41184.38%
AMD240621P001400002024-06-20 3:31PM EDT140.000.010.010.02-0.03-75.00%1,32219,04678.13%
AMD240621P001450002024-06-20 3:42PM EDT145.000.030.020.03-0.10-83.33%4,17815,63764.84%
AMD240621P001500002024-06-20 3:41PM EDT150.000.060.050.06-0.52-91.23%16,51021,66052.93%
AMD240621P001525002024-06-20 3:42PM EDT152.500.090.080.09-1.17-92.86%18,0788,65147.27%
AMD240621P001550002024-06-20 3:41PM EDT155.000.160.160.17-2.20-93.22%52,47419,81042.29%
AMD240621P001575002024-06-20 3:42PM EDT157.500.360.370.38-3.74-91.22%121,1177,56038.72%
AMD240621P001600002024-06-20 3:42PM EDT160.000.850.880.90-5.25-85.64%142,10619,75036.82%
AMD240621P001625002024-06-20 3:41PM EDT162.501.931.871.92-6.32-76.61%81,0485,57835.62%
AMD240621P001650002024-06-20 3:41PM EDT165.003.613.503.60-6.93-65.75%47,63613,21836.82%
AMD240621P001675002024-06-20 3:32PM EDT167.505.655.555.75-7.12-55.76%6,8421,96740.43%
AMD240621P001700002024-06-20 3:35PM EDT170.007.807.908.10-7.70-49.68%3,0405,97745.02%
AMD240621P001725002024-06-20 2:55PM EDT172.5010.2610.2010.40-7.65-42.71%3845860.00%
AMD240621P001750002024-06-20 3:24PM EDT175.0014.2012.7513.00-5.80-29.00%5173,98456.25%
AMD240621P001775002024-06-20 12:32PM EDT177.5016.3015.1515.35-6.43-28.29%8240.00%
AMD240621P001800002024-06-20 3:35PM EDT180.0017.7017.7518.00-8.41-32.21%31719772.66%
AMD240621P001825002024-06-20 3:23PM EDT182.5021.2520.1520.35+0.50+2.41%1750.00%
AMD240621P001850002024-06-20 3:35PM EDT185.0022.7022.7022.90-6.80-23.05%93520.00%
AMD240621P001875002024-06-20 2:27PM EDT187.5024.9525.1025.40+1.45+6.17%3390.00%
AMD240621P001900002024-06-20 3:35PM EDT190.0027.6527.8028.05-6.70-19.51%743382.03%
AMD240621P001950002024-06-20 3:35PM EDT195.0032.8032.6032.85-3.10-8.64%136380.00%
AMD240621P002000002024-06-20 3:35PM EDT200.0037.7537.8038.05-7.85-17.21%21349104.69%
AMD240621P002050002024-06-12 10:52AM EDT205.0045.2042.6042.900.00-200.00%
AMD240621P002100002024-06-20 3:35PM EDT210.0047.8047.7048.00-5.05-9.56%11125155.47%
AMD240621P002150002024-05-31 10:21AM EDT215.0049.0052.6552.950.00-50151.56%
AMD240621P002200002024-06-20 3:35PM EDT220.0057.6557.7058.00-8.10-12.32%6117178.91%
AMD240621P002300002024-06-10 3:44PM EDT230.0069.4967.8068.050.00-30165.63%
AMD240621P002400002024-05-30 1:03PM EDT240.0072.5577.6577.950.00-10202.34%
AMD240621P002500002024-05-24 11:36AM EDT250.0083.9587.7088.000.00-10241.41%
AMD240621P002600002024-05-08 3:36PM EDT260.00106.7091.8092.450.00-100.00%
AMD240621P002700002024-04-01 10:06AM EDT270.0085.40125.10126.500.00-110915.33%
AMD240621P002800002024-04-03 9:39AM EDT280.00100.200.000.000.00-400.00%
AMD240621P002900002024-03-15 2:40PM EDT290.0098.30126.20127.250.00-10000.00%
AMD240621P003000002024-04-09 9:33AM EDT300.00130.35147.10148.100.00-500796.88%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49154.25155.450.00-10739.84%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35138.50139.900.00-500.00%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60177.70178.950.00-200887.21%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45175.85177.100.00-29300.00%
AMD240621P003500002024-04-02 10:11AM EDT350.00173.03205.70206.350.00--01,126.42%
AMD240621P003600002024-05-16 10:15AM EDT360.00198.05200.20200.550.00-10659.18%
AMD240621P003800002024-06-04 11:42AM EDT380.00219.20217.70217.900.00-300.00%
AMD240621P003900002024-05-03 12:44PM EDT390.00239.60221.85223.850.00-500.00%