New Zealand markets close in 5 hours 45 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.25-0.98 (-0.61%)
At close: 04:00PM EDT
160.00 -0.25 (-0.16%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240628C000750002024-06-14 1:06PM EDT75.0084.0585.1085.600.00-111272.66%
AMD240628C000800002024-06-21 11:47AM EDT80.0081.6480.1580.550.00-13250.78%
AMD240628C000850002024-06-21 3:57PM EDT85.0076.7575.1575.600.00-23237.50%
AMD240628C000900002024-06-21 3:57PM EDT90.0071.4570.1570.600.00-13217.97%
AMD240628C000950002024-06-24 11:03AM EDT95.0065.7865.1565.60-1.82-2.69%141199.61%
AMD240628C001000002024-06-24 2:03PM EDT100.0060.2060.1560.55-0.46-0.76%767176.56%
AMD240628C001050002024-06-24 1:09PM EDT105.0056.2055.2055.60-0.32-0.57%240169.14%
AMD240628C001100002024-06-24 9:34AM EDT110.0050.2550.2050.55-0.51-1.00%245148.63%
AMD240628C001150002024-06-24 12:58PM EDT115.0046.7345.2045.60+0.68+1.48%17136.72%
AMD240628C001200002024-06-24 12:52PM EDT120.0042.3440.2040.55+1.84+4.54%1352117.97%
AMD240628C001250002024-06-21 3:04PM EDT125.0035.7235.2035.600.00-612106.25%
AMD240628C001300002024-06-24 3:59PM EDT130.0030.5230.2030.60-2.00-6.15%407391.60%
AMD240628C001350002024-06-21 3:58PM EDT135.0025.0525.2525.60-1.70-6.36%27179.49%
AMD240628C001400002024-06-24 3:34PM EDT140.0022.3020.3020.65+0.67+3.10%6521868.36%
AMD240628C001450002024-06-24 3:59PM EDT145.0015.6015.3515.70-0.90-5.45%6794955.96%
AMD240628C001470002024-06-24 3:06PM EDT147.0015.4513.4513.75+1.45+10.36%12012552.78%
AMD240628C001480002024-06-24 1:15PM EDT148.0013.3512.5012.80+0.15+1.14%7513551.32%
AMD240628C001490002024-06-24 3:34PM EDT149.0013.4511.5511.85+1.40+11.62%15510753.91%
AMD240628C001500002024-06-24 3:52PM EDT150.0010.8510.6510.85-1.30-10.70%7623,68650.34%
AMD240628C001525002024-06-24 3:48PM EDT152.509.058.458.70-0.75-7.65%24594548.78%
AMD240628C001550002024-06-24 3:59PM EDT155.006.606.456.65-1.25-15.92%6,6903,09746.19%
AMD240628C001575002024-06-24 3:59PM EDT157.504.854.704.90-1.01-17.24%4,0752,55345.12%
AMD240628C001600002024-06-24 3:59PM EDT160.003.423.353.45-0.93-21.38%24,6956,84644.46%
AMD240628C001625002024-06-24 3:59PM EDT162.502.312.302.35-0.80-25.72%32,6986,26744.53%
AMD240628C001650002024-06-24 3:59PM EDT165.001.551.511.55-0.61-28.24%52,14814,32644.95%
AMD240628C001675002024-06-24 3:59PM EDT167.500.980.961.00-0.50-33.78%18,75911,30545.63%
AMD240628C001700002024-06-24 3:59PM EDT170.000.600.600.62-0.37-38.14%31,45014,86846.14%
AMD240628C001725002024-06-24 3:59PM EDT172.500.390.370.40-0.25-39.06%7,7473,40947.56%
AMD240628C001750002024-06-24 4:00PM EDT175.000.240.230.25-0.17-41.46%6,6458,21148.63%
AMD240628C001775002024-06-24 3:57PM EDT177.500.160.150.17-0.13-44.83%1,7401,44750.00%
AMD240628C001800002024-06-24 3:59PM EDT180.000.110.110.12-0.09-45.00%4,6776,36552.34%
AMD240628C001825002024-06-24 3:36PM EDT182.500.090.070.09-0.05-35.71%8591,22354.10%
AMD240628C001850002024-06-24 3:58PM EDT185.000.060.050.06-0.05-45.45%2,5652,85955.86%
AMD240628C001875002024-06-24 3:59PM EDT187.500.050.040.05-0.03-37.50%52299058.59%
AMD240628C001900002024-06-24 3:54PM EDT190.000.040.030.04-0.03-42.86%3562,35660.94%
AMD240628C001925002024-06-24 3:42PM EDT192.500.030.020.04-0.03-50.00%3323763.67%
AMD240628C001950002024-06-24 2:52PM EDT195.000.030.020.03-0.01-25.00%551,84866.41%
AMD240628C002000002024-06-24 2:53PM EDT200.000.020.010.02-0.01-33.33%5744,43170.31%
AMD240628C002050002024-06-24 2:49PM EDT205.000.010.010.02-0.02-66.67%4874176.56%
AMD240628C002100002024-06-24 3:59PM EDT210.000.010.000.01-0.01-50.00%11157775.00%
AMD240628C002150002024-06-24 10:52AM EDT215.000.010.000.01-0.01-50.00%17454581.25%
AMD240628C002200002024-06-21 3:41PM EDT220.000.020.000.010.00-941087.50%
AMD240628C002250002024-06-24 10:34AM EDT225.000.010.000.01-0.01-50.00%553993.75%
AMD240628C002300002024-06-21 3:49PM EDT230.000.010.000.010.00-19821896.88%
AMD240628C002350002024-06-24 10:36AM EDT235.000.010.000.010.00-390103.13%
AMD240628C002400002024-06-21 9:30AM EDT240.000.010.000.010.00-30198109.38%
AMD240628C002450002024-06-21 9:51AM EDT245.000.010.000.010.00-14266112.50%
AMD240628C002500002024-06-20 2:07PM EDT250.000.020.000.010.00-111523118.75%
AMD240628C002550002024-06-20 10:31AM EDT255.000.010.000.010.00-425768125.00%
AMD240628C002600002024-06-20 11:49AM EDT260.000.010.000.010.00-154167128.13%
AMD240628C002650002024-06-14 9:56AM EDT265.000.010.000.010.00-551131.25%
AMD240628C002700002024-06-06 2:53PM EDT270.000.030.000.010.00-120137.50%
AMD240628C002800002024-06-13 12:30PM EDT280.000.010.000.010.00-22143.75%
AMD240628C002850002024-06-13 12:13PM EDT285.000.010.000.010.00-100101150.00%
AMD240628C002950002024-06-20 11:23AM EDT295.000.010.000.010.00-191156.25%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240628P000850002024-06-20 9:30AM EDT85.000.010.000.010.00--8168.75%
AMD240628P000900002024-06-18 9:55AM EDT90.000.010.000.010.00-34156.25%
AMD240628P000950002024-05-21 9:30AM EDT95.000.190.000.000.00-2350.00%
AMD240628P001000002024-06-24 2:13PM EDT100.000.010.000.010.00-7687131.25%
AMD240628P001050002024-06-17 12:01PM EDT105.000.010.000.010.00-557118.75%
AMD240628P001100002024-06-24 10:47AM EDT110.000.010.000.010.00-333106.25%
AMD240628P001150002024-06-21 3:41PM EDT115.000.010.000.010.00-34943193.75%
AMD240628P001200002024-06-24 3:00PM EDT120.000.010.000.010.00-20933781.25%
AMD240628P001250002024-06-24 3:06PM EDT125.000.010.000.02-0.01-50.00%42860476.56%
AMD240628P001300002024-06-24 3:54PM EDT130.000.010.010.02-0.02-66.67%1951,53467.97%
AMD240628P001350002024-06-24 3:58PM EDT135.000.020.020.03-0.03-60.00%6231,73360.16%
AMD240628P001400002024-06-24 3:51PM EDT140.000.040.040.05-0.03-42.86%8863,92252.34%
AMD240628P001450002024-06-24 3:59PM EDT145.000.100.090.12-0.06-37.50%3,9638,46647.46%
AMD240628P001470002024-06-24 3:54PM EDT147.000.150.150.17-0.08-34.78%9411,22444.92%
AMD240628P001480002024-06-24 3:59PM EDT148.000.200.190.22-0.09-31.03%1,2691,23644.43%
AMD240628P001490002024-06-24 3:59PM EDT149.000.250.250.27-0.09-26.47%1,6461,11843.51%
AMD240628P001500002024-06-24 3:59PM EDT150.000.340.330.34-0.09-20.93%19,56310,58142.82%
AMD240628P001525002024-06-24 3:59PM EDT152.500.610.600.64-0.08-11.59%10,5674,02342.24%
AMD240628P001550002024-06-24 3:59PM EDT155.001.131.091.13-0.06-5.04%23,8466,82641.68%
AMD240628P001575002024-06-24 3:59PM EDT157.501.871.861.92-0.01-0.53%24,0005,47641.85%
AMD240628P001600002024-06-24 3:59PM EDT160.002.962.943.05+0.10+3.50%30,1457,07142.46%
AMD240628P001625002024-06-24 3:59PM EDT162.504.454.354.45+0.37+9.07%9,4572,52342.48%
AMD240628P001650002024-06-24 3:57PM EDT165.006.115.906.25+0.46+8.14%2,9882,85044.17%
AMD240628P001675002024-06-24 3:59PM EDT167.508.087.958.15-0.14-1.70%1781,11943.75%
AMD240628P001700002024-06-24 3:59PM EDT170.0010.2310.0510.35+0.78+8.25%85792245.70%
AMD240628P001725002024-06-24 3:54PM EDT172.5012.2012.3512.70-0.55-4.31%13622949.02%
AMD240628P001750002024-06-24 3:42PM EDT175.0013.5014.7515.05-0.20-1.46%7329250.64%
AMD240628P001775002024-06-24 3:20PM EDT177.5015.9017.1517.50-1.19-6.96%391054.59%
AMD240628P001800002024-06-24 3:49PM EDT180.0019.3019.6019.950.00-2112,22557.81%
AMD240628P001825002024-06-24 11:41AM EDT182.5020.1122.0522.45-1.88-8.55%41163.18%
AMD240628P001850002024-06-24 11:30AM EDT185.0023.0924.5524.90-1.26-5.17%31,53465.04%
AMD240628P001875002024-06-24 1:24PM EDT187.5026.9527.0527.45+0.20+0.75%2173.54%
AMD240628P001900002024-06-17 3:18PM EDT190.0031.3029.5529.950.00-160278.52%
AMD240628P001925002024-06-20 1:06PM EDT192.5031.5032.0532.450.00--283.40%
AMD240628P001950002024-06-10 2:23PM EDT195.0034.5934.5534.950.00-10050.00%
AMD240628P002000002024-06-21 3:50PM EDT200.0039.6539.5539.950.00-8950.00%
AMD240628P002050002024-06-05 3:23PM EDT205.0039.0544.5544.950.00-3050.00%
AMD240628P002100002024-06-18 9:41AM EDT210.0054.0849.5549.950.00-5050.00%
AMD240628P002150002024-06-17 3:33PM EDT215.0056.6954.5554.950.00--050.00%
AMD240628P002200002024-05-31 2:48PM EDT220.0056.7559.5059.950.00-240130.66%
AMD240628P002450002024-06-21 3:50PM EDT245.0084.6584.5584.950.00-1050.00%
AMD240628P002650002024-06-21 3:50PM EDT265.00104.65104.55104.950.00-10100.00%