New Zealand markets open in 5 hours 53 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.23-0.55 (-0.34%)
At close: 04:00PM EDT
161.13 -0.10 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719C000650002024-06-17 10:37AM EDT65.0090.2296.4096.850.00-119167.58%
AMD240719C000700002024-06-20 3:50PM EDT70.0093.4591.4591.850.00-225156.45%
AMD240719C000750002024-06-21 10:56AM EDT75.0086.2386.4586.90+1.83+2.17%825146.09%
AMD240719C000800002024-06-21 3:16PM EDT80.0081.2981.5081.90-1.21-1.47%1163136.23%
AMD240719C000850002024-06-18 3:44PM EDT85.0070.0076.5076.950.00-50150126.86%
AMD240719C000900002024-06-21 10:26AM EDT90.0071.2071.5571.95-1.31-1.81%2344117.77%
AMD240719C000950002024-06-18 9:44AM EDT95.0061.0566.5567.000.00-121109.18%
AMD240719C001000002024-06-20 1:27PM EDT100.0060.9861.6062.000.00-168869100.78%
AMD240719C001050002024-06-21 10:19AM EDT105.0055.9554.9558.20+5.93+11.86%2425983.89%
AMD240719C001100002024-06-21 2:20PM EDT110.0051.5150.6552.05-3.38-6.16%325964.45%
AMD240719C001150002024-06-21 12:02PM EDT115.0047.9946.7047.15+1.41+3.03%247478.32%
AMD240719C001200002024-06-21 3:54PM EDT120.0041.5541.7542.15-1.17-2.74%1965670.70%
AMD240719C001250002024-06-21 1:05PM EDT125.0036.8336.8537.25-4.49-10.87%749064.60%
AMD240719C001300002024-06-21 3:10PM EDT130.0031.6932.0032.40-1.51-4.55%2073159.06%
AMD240719C001350002024-06-21 10:29AM EDT135.0027.1027.3527.60-1.11-3.93%309,59854.69%
AMD240719C001400002024-06-21 3:55PM EDT140.0022.7222.7023.00-0.78-3.32%231,11850.42%
AMD240719C001450002024-06-21 3:32PM EDT145.0018.0018.4018.65-1.05-5.51%3512,39848.63%
AMD240719C001500002024-06-21 3:59PM EDT150.0014.6014.4014.70-0.80-5.19%4566,04046.47%
AMD240719C001550002024-06-21 3:35PM EDT155.0010.7511.0511.25-0.90-7.73%1,08511,26645.14%
AMD240719C001600002024-06-21 3:59PM EDT160.008.338.208.35-0.53-5.98%3,03812,55544.32%
AMD240719C001650002024-06-21 3:59PM EDT165.006.005.956.05-0.50-7.69%3,47619,32544.04%
AMD240719C001700002024-06-21 3:59PM EDT170.004.254.154.30-0.50-10.53%5,93224,01544.14%
AMD240719C001750002024-06-21 3:59PM EDT175.002.932.892.97-0.51-14.83%3,50611,33244.18%
AMD240719C001800002024-06-21 3:59PM EDT180.002.001.962.02-0.41-17.01%5,99822,22444.41%
AMD240719C001850002024-06-21 3:59PM EDT185.001.371.351.38-0.33-19.41%92411,72444.97%
AMD240719C001900002024-06-21 3:59PM EDT190.000.930.900.95-0.27-22.50%2,42011,28945.75%
AMD240719C001950002024-06-21 3:59PM EDT195.000.650.640.66-0.25-27.78%4015,38346.63%
AMD240719C002000002024-06-21 3:59PM EDT200.000.470.460.47-0.15-24.19%2,13714,91047.75%
AMD240719C002100002024-06-21 3:29PM EDT210.000.250.250.26-0.10-28.57%3246,08450.29%
AMD240719C002200002024-06-21 3:52PM EDT220.000.150.150.16-0.06-28.57%2,25318,36753.22%
AMD240719C002300002024-06-21 3:56PM EDT230.000.110.090.11-0.04-26.67%835,81856.25%
AMD240719C002400002024-06-21 11:15AM EDT240.000.080.070.08-0.03-27.27%891,65359.77%
AMD240719C002500002024-06-21 1:55PM EDT250.000.060.050.06-0.02-25.00%4946,55662.70%
AMD240719C002600002024-06-21 12:34PM EDT260.000.050.040.05-0.01-16.67%451,86866.02%
AMD240719C002700002024-06-21 12:29PM EDT270.000.040.030.04-0.04-50.00%21,94668.75%
AMD240719C002800002024-06-21 3:09PM EDT280.000.030.020.04-0.01-25.00%81,34671.88%
AMD240719C002900002024-06-21 11:58AM EDT290.000.020.010.02-0.02-50.00%597471.88%
AMD240719C003000002024-06-21 1:28PM EDT300.000.010.010.03-0.03-75.00%77,36677.34%
AMD240719C003100002024-06-20 3:04PM EDT310.000.010.010.020.00-681778.91%
AMD240719C003200002024-06-21 3:49PM EDT320.000.020.010.020.00-89,17382.03%
AMD240719C003300002024-06-18 1:04PM EDT330.000.010.000.010.00-146878.13%
AMD240719C003400002024-06-20 11:12AM EDT340.000.020.000.020.00-1052185.94%
AMD240719C003500002024-06-21 10:44AM EDT350.000.010.000.01-0.01-50.00%43,04384.38%
AMD240719C003600002024-06-17 9:59AM EDT360.000.010.000.010.00-2364,18987.50%
AMD240719C003700002024-06-03 10:50AM EDT370.000.010.000.010.00-11,17390.63%
AMD240719C003800002024-06-18 11:19AM EDT380.000.010.000.010.00-11,45192.19%
AMD240719C003900002024-06-17 2:08PM EDT390.000.010.000.010.00-201,24693.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240719P000650002024-06-20 11:36AM EDT65.000.010.000.010.00-1501103.13%
AMD240719P000700002024-06-12 3:05PM EDT70.000.010.000.010.00-275496.88%
AMD240719P000750002024-06-20 9:52AM EDT75.000.010.000.010.00-318987.50%
AMD240719P000800002024-06-20 10:39AM EDT80.000.010.000.010.00-1034681.25%
AMD240719P000850002024-06-20 10:54AM EDT85.000.010.000.010.00-30083675.00%
AMD240719P000900002024-06-18 9:43AM EDT90.000.030.010.020.00-270475.00%
AMD240719P000950002024-06-18 12:32PM EDT95.000.030.010.020.00-15051368.75%
AMD240719P001000002024-06-21 11:56AM EDT100.000.020.020.03-0.01-33.33%212,45065.63%
AMD240719P001050002024-06-21 12:35PM EDT105.000.030.030.04-0.01-25.00%33,13861.33%
AMD240719P001100002024-06-21 3:46PM EDT110.000.050.040.05-0.01-16.67%833,20457.03%
AMD240719P001150002024-06-21 3:17PM EDT115.000.080.060.08-0.01-11.11%142,27353.71%
AMD240719P001200002024-06-21 3:22PM EDT120.000.110.100.11-0.03-21.43%1188,93950.39%
AMD240719P001250002024-06-21 3:57PM EDT125.000.170.170.18-0.04-19.05%716,70848.05%
AMD240719P001300002024-06-21 3:36PM EDT130.000.310.280.30-0.01-3.12%6077,12145.61%
AMD240719P001350002024-06-21 3:55PM EDT135.000.510.490.51-0.05-8.93%53320,74843.51%
AMD240719P001400002024-06-21 3:58PM EDT140.000.880.870.89-0.08-8.33%1,23615,14241.97%
AMD240719P001450002024-06-21 3:59PM EDT145.001.531.481.55-0.11-6.71%2,85014,73140.94%
AMD240719P001500002024-06-21 3:59PM EDT150.002.572.522.60-0.12-4.46%4,17916,05640.23%
AMD240719P001550002024-06-21 3:59PM EDT155.004.084.104.20-0.29-6.64%2,14416,09740.08%
AMD240719P001600002024-06-21 3:58PM EDT160.006.236.206.35-0.27-4.15%1,68311,40739.89%
AMD240719P001650002024-06-21 3:59PM EDT165.008.908.909.05-0.31-3.37%59210,07239.60%
AMD240719P001700002024-06-21 3:59PM EDT170.0012.1812.1512.40-0.17-1.38%10312,08539.98%
AMD240719P001750002024-06-21 3:53PM EDT175.0016.2615.8016.15+0.36+2.26%853,77140.00%
AMD240719P001800002024-06-21 3:20PM EDT180.0020.6019.9020.25+0.77+3.88%1112,84839.77%
AMD240719P001850002024-06-21 1:15PM EDT185.0024.3523.3524.65+0.65+2.74%131,31739.50%
AMD240719P001900002024-06-21 3:43PM EDT190.0029.8528.9029.30+0.80+2.75%112,38739.75%
AMD240719P001950002024-06-21 3:51PM EDT195.0034.6433.7034.10+0.34+0.99%2446940.43%
AMD240719P002000002024-06-21 1:39PM EDT200.0039.6537.6039.00+0.25+0.63%13827341.90%
AMD240719P002100002024-06-20 11:20AM EDT210.0044.4347.5548.950.00-20647.66%
AMD240719P002200002024-06-20 11:19AM EDT220.0054.3056.8058.900.00-20152.05%
AMD240719P002300002024-06-04 3:02PM EDT230.0069.9567.3568.900.00-2058.20%
AMD240719P002400002024-05-31 3:51PM EDT240.0073.9077.3578.900.00-1064.06%
AMD240719P002500002024-06-20 3:54PM EDT250.0087.6588.5088.900.00-91069.63%
AMD240719P002600002024-03-19 12:42PM EDT260.0079.25104.30105.450.00-40160.53%
AMD240719P002700002024-04-03 9:30AM EDT270.0090.800.000.000.00-100.00%
AMD240719P002800002024-03-19 12:42PM EDT280.0099.37124.25125.450.00-40175.33%
AMD240719P002900002024-03-18 1:26PM EDT290.0098.75133.75137.350.00-60188.32%
AMD240719P003000002024-03-18 10:18AM EDT300.00110.20143.75147.900.00-60197.34%
AMD240719P003100002024-03-05 2:51PM EDT310.00108.95143.40145.000.00-100.00%
AMD240719P003200002024-06-04 11:42AM EDT320.00159.20158.50158.900.00-10101.56%
AMD240719P003300002024-01-30 10:38AM EDT330.00152.470.000.000.00--00.00%
AMD240719P003600002024-03-06 4:41PM EDT360.00150.50189.00190.150.00-1000.00%