New Zealand markets open in 6 hours 51 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.71-2.92 (-2.02%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726C000750002024-07-18 1:24PM EDT75.0066.2067.3567.85-15.35-18.82%23531.25%
AMD240726C000800002024-07-19 11:41AM EDT80.0072.1362.5062.800.00-14490.23%
AMD240726C000850002024-07-24 11:27AM EDT85.0064.3957.6558.000.00-22463.28%
AMD240726C000900002024-07-24 11:28AM EDT90.0059.3452.2052.550.00-24375.00%
AMD240726C000950002024-07-24 1:34PM EDT95.0052.5547.5547.950.00-356372.27%
AMD240726C001000002024-07-25 10:06AM EDT100.0038.4342.6542.95-9.45-19.74%228337.11%
AMD240726C001050002024-07-25 10:44AM EDT105.0037.2937.5537.90-5.11-12.05%3065293.75%
AMD240726C001100002024-07-22 9:31AM EDT110.0030.7532.5532.90-13.90-31.13%49257.42%
AMD240726C001150002024-07-25 9:59AM EDT115.0023.9927.6528.10-8.59-26.37%342230.76%
AMD240726C001200002024-07-25 10:45AM EDT120.0022.5022.6022.85-4.20-15.73%1442187.30%
AMD240726C001250002024-07-25 10:48AM EDT125.0016.6017.7518.05-4.30-20.57%216160.84%
AMD240726C001300002024-07-25 10:44AM EDT130.0012.3812.6512.95-3.09-19.97%16086121.19%
AMD240726C001350002024-07-25 10:51AM EDT135.007.857.808.05-2.90-26.98%8048988.72%
AMD240726C001400002024-07-25 10:54AM EDT140.004.003.703.80-1.55-28.18%21,99774867.63%
AMD240726C001450002024-07-25 10:54AM EDT145.001.291.171.20-1.07-45.73%56,0494,73558.89%
AMD240726C001500002024-07-25 10:54AM EDT150.000.270.230.25-0.41-61.19%22,86112,44856.25%
AMD240726C001525002024-07-25 10:52AM EDT152.500.110.090.10-0.21-70.00%4,4235,78456.06%
AMD240726C001550002024-07-25 10:51AM EDT155.000.030.030.04-0.14-77.78%7,09613,07256.25%
AMD240726C001575002024-07-25 10:53AM EDT157.500.010.010.02-0.08-80.00%2,1688,94357.81%
AMD240726C001600002024-07-25 10:52AM EDT160.000.020.010.02-0.03-60.00%3,00516,04565.63%
AMD240726C001625002024-07-25 10:52AM EDT162.500.010.000.01-0.03-60.00%9938,10565.63%
AMD240726C001650002024-07-25 10:52AM EDT165.000.010.000.01-0.02-66.67%1,11514,93971.88%
AMD240726C001675002024-07-25 10:35AM EDT167.500.010.000.010.00-1405,34178.13%
AMD240726C001700002024-07-25 10:53AM EDT170.000.010.000.010.00-64113,59684.38%
AMD240726C001725002024-07-25 10:40AM EDT172.500.010.000.010.00-373,44590.63%
AMD240726C001750002024-07-25 10:39AM EDT175.000.010.000.010.00-18210,65496.88%
AMD240726C001775002024-07-25 9:37AM EDT177.500.010.000.010.00-66,051103.13%
AMD240726C001800002024-07-25 10:30AM EDT180.000.010.000.010.00-2113,271106.25%
AMD240726C001825002024-07-25 10:04AM EDT182.500.010.000.010.00-73,287112.50%
AMD240726C001850002024-07-25 10:52AM EDT185.000.010.000.010.00-310,006118.75%
AMD240726C001875002024-07-25 10:36AM EDT187.500.010.000.010.00-62,607125.00%
AMD240726C001900002024-07-25 9:51AM EDT190.000.010.000.010.00-117,345131.25%
AMD240726C001925002024-07-24 2:13PM EDT192.500.010.000.010.00-22,923134.38%
AMD240726C001950002024-07-25 9:32AM EDT195.000.010.000.010.00-232,577140.63%
AMD240726C001975002024-07-23 12:01PM EDT197.500.010.000.010.00-1816143.75%
AMD240726C002000002024-07-25 10:09AM EDT200.000.010.000.010.00-839,376150.00%
AMD240726C002025002024-07-24 1:57PM EDT202.500.010.000.010.00-41,025156.25%
AMD240726C002050002024-07-24 3:26PM EDT205.000.010.000.010.00-291,536159.38%
AMD240726C002075002024-07-22 10:10AM EDT207.500.010.000.010.00-23423162.50%
AMD240726C002100002024-07-24 2:28PM EDT210.000.010.000.010.00-91,831168.75%
AMD240726C002150002024-07-24 11:19AM EDT215.000.010.000.010.00-1001,332178.13%
AMD240726C002200002024-07-23 3:53PM EDT220.000.010.000.010.00-11,157187.50%
AMD240726C002250002024-07-18 1:14PM EDT225.000.010.000.010.00-82464193.75%
AMD240726C002300002024-07-25 10:48AM EDT230.000.010.000.010.00-101,846206.25%
AMD240726C002350002024-07-22 2:24PM EDT235.000.010.000.010.00-1278212.50%
AMD240726C002400002024-07-17 3:29PM EDT240.000.010.000.010.00-407434218.75%
AMD240726C002450002024-07-19 3:33PM EDT245.000.010.000.010.00-2245225.00%
AMD240726C002500002024-07-22 2:08PM EDT250.000.010.000.010.00-15152237.50%
AMD240726C002550002024-07-17 9:52AM EDT255.000.010.000.010.00-8163243.75%
AMD240726C002600002024-07-17 9:55AM EDT260.000.010.000.010.00-1253250.00%
AMD240726C002650002024-07-15 11:57AM EDT265.000.020.000.010.00-7273256.25%
AMD240726C002700002024-07-19 12:26PM EDT270.000.010.000.010.00-50110262.50%
AMD240726C002750002024-07-18 1:36PM EDT275.000.010.000.010.00-9143275.00%
AMD240726C002800002024-07-18 1:36PM EDT280.000.010.000.010.00-119275.00%
AMD240726C002850002024-07-15 11:44AM EDT285.000.010.000.010.00-1078287.50%
AMD240726C002900002024-07-23 1:06PM EDT290.000.010.000.010.00-585287.50%
AMD240726C002950002024-07-22 9:53AM EDT295.000.010.000.010.00-1726300.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240726P000750002024-07-25 10:18AM EDT75.000.010.000.010.00-215275.00%
AMD240726P000800002024-07-17 2:57PM EDT80.000.010.000.010.00-16250.00%
AMD240726P000850002024-06-18 10:37AM EDT85.000.010.000.010.00--1225.00%
AMD240726P000900002024-07-19 12:28PM EDT90.000.010.000.010.00-11196.88%
AMD240726P000950002024-07-19 3:59PM EDT95.000.010.000.010.00-131138175.00%
AMD240726P001000002024-07-22 3:32PM EDT100.000.010.000.010.00-30184156.25%
AMD240726P001050002024-07-25 10:36AM EDT105.000.010.000.010.00-1109137.50%
AMD240726P001100002024-07-25 10:44AM EDT110.000.010.000.010.00-100137115.63%
AMD240726P001150002024-07-25 10:48AM EDT115.000.010.000.010.00-2661,04296.88%
AMD240726P001200002024-07-25 10:41AM EDT120.000.020.010.020.00-9791,75888.28%
AMD240726P001250002024-07-25 10:50AM EDT125.000.040.040.050.00-2,1831,35279.30%
AMD240726P001300002024-07-25 10:52AM EDT130.000.090.090.110.00-14,5766,18165.63%
AMD240726P001350002024-07-25 10:53AM EDT135.000.310.280.30+0.04+16.67%33,8273,91353.42%
AMD240726P001400002024-07-25 10:54AM EDT140.001.071.101.13+0.17+18.28%60,74810,42544.73%
AMD240726P001450002024-07-25 10:52AM EDT145.003.553.453.55+0.94+36.02%8,5639,18930.47%
AMD240726P001500002024-07-25 10:51AM EDT150.007.577.407.60+1.57+26.17%1,5318,7600.00%
AMD240726P001525002024-07-25 10:54AM EDT152.509.839.9010.15+1.72+20.95%3528,2710.00%
AMD240726P001550002024-07-25 10:43AM EDT155.0012.7612.1512.55+2.26+21.52%2818,8270.00%
AMD240726P001575002024-07-25 10:48AM EDT157.5015.8315.0015.25+2.95+22.90%1483,9800.00%
AMD240726P001600002024-07-25 10:29AM EDT160.0018.8017.1517.50+3.80+25.33%3483,3310.00%
AMD240726P001625002024-07-25 10:53AM EDT162.5019.9019.8020.10+2.31+13.13%323290.00%
AMD240726P001650002024-07-25 10:53AM EDT165.0022.4022.0522.40+2.97+15.44%692240.00%
AMD240726P001675002024-07-25 10:35AM EDT167.5026.2324.8025.15+3.39+14.84%141010.00%
AMD240726P001700002024-07-25 9:58AM EDT170.0030.1627.1527.50+4.89+19.35%8950.00%
AMD240726P001725002024-07-25 10:13AM EDT172.5035.3329.5529.90+8.90+33.67%5220.00%
AMD240726P001750002024-07-25 10:21AM EDT175.0035.6032.0532.40+6.55+22.55%7250.00%
AMD240726P001775002024-07-25 10:37AM EDT177.5035.9634.7035.05+4.50+14.30%40690.00%
AMD240726P001800002024-07-25 9:49AM EDT180.0037.8437.2037.55+3.67+10.74%3500.00%
AMD240726P001825002024-07-24 3:59PM EDT182.5037.7539.8540.200.00-2070.00%
AMD240726P001850002024-07-25 9:56AM EDT185.0043.6842.0542.40+3.53+8.79%20130.00%
AMD240726P001875002024-07-22 3:55PM EDT187.5031.7045.1545.450.00-320.00%
AMD240726P001900002024-07-24 3:40PM EDT190.0043.2747.0047.350.00-430.00%
AMD240726P001925002024-07-19 12:48PM EDT192.5040.1049.6550.100.00-2000.00%
AMD240726P001950002024-07-18 3:11PM EDT195.0040.9052.2052.600.00-35000.00%
AMD240726P001975002024-07-18 3:11PM EDT197.5043.4054.6555.000.00-13100.00%
AMD240726P002000002024-07-23 2:06PM EDT200.0044.9557.1057.450.00-100.00%
AMD240726P002025002024-07-16 10:48AM EDT202.5026.5559.7060.100.00-1200.00%
AMD240726P002050002024-07-24 2:25PM EDT205.0066.3062.0562.40+7.75+13.24%110.00%
AMD240726P002075002024-07-15 11:16AM EDT207.5024.6064.7565.150.00-200.00%
AMD240726P002100002024-07-22 10:06AM EDT210.0055.1067.2567.550.00-100.00%
AMD240726P002150002024-07-22 3:50PM EDT215.0059.4072.1572.500.00-200.00%
AMD240726P002200002024-07-12 1:22PM EDT220.0034.6077.2077.550.00--00.00%
AMD240726P002300002024-07-23 3:49PM EDT230.0075.6087.0087.350.00-100.00%
AMD240726P002400002024-07-24 3:55PM EDT240.0095.1597.0597.350.00-100.00%
AMD240726P002450002024-07-22 3:50PM EDT245.0089.40102.10102.500.00--00.00%
AMD240726P002650002024-07-22 3:55PM EDT265.00109.20122.35122.700.00--00.00%
AMD240726P002800002024-07-18 3:55PM EDT280.00124.80137.40137.750.00-100.00%
AMD240726P002850002024-07-22 3:55PM EDT285.00129.20142.05142.400.00--00.00%
AMD240726P002950002024-07-24 11:05AM EDT295.00145.63152.25152.550.00-500.00%