New Zealand markets open in 7 hours 40 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.01+0.87 (+0.52%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241018C000850002024-05-23 9:45AM EDT85.0089.1081.7584.050.00-252575.24%
AMD241018C000900002024-05-24 2:24PM EDT90.0079.5376.8079.600.00-4472.41%
AMD241018C000950002024-04-23 1:31PM EDT95.0061.900.000.000.00-6200.00%
AMD241018C001000002024-05-29 12:35PM EDT100.0069.4468.2069.550.00-18466.79%
AMD241018C001050002024-05-28 12:29PM EDT105.0070.2562.2565.300.00-11461.04%
AMD241018C001100002024-05-22 11:35AM EDT110.0061.9057.5559.750.00-17455.40%
AMD241018C001150002024-05-21 9:52AM EDT115.0053.2554.3055.650.00-23857.80%
AMD241018C001200002024-05-29 11:05AM EDT120.0050.7549.9550.700.00-29254.50%
AMD241018C001250002024-05-29 10:48AM EDT125.0045.9645.3046.950.00-710152.99%
AMD241018C001300002024-05-29 11:33AM EDT130.0042.8741.0042.200.00-126352.11%
AMD241018C001350002024-05-30 9:43AM EDT135.0038.6637.7038.15-3.09-7.40%117550.31%
AMD241018C001400002024-05-29 11:51AM EDT140.0035.2233.9534.800.00-415150.32%
AMD241018C001450002024-05-28 11:21AM EDT145.0036.0830.4531.400.00-545649.59%
AMD241018C001500002024-05-29 2:33PM EDT150.0027.5027.7028.100.00-21,18148.64%
AMD241018C001550002024-05-30 9:35AM EDT155.0024.4524.8525.00-0.38-1.53%870147.74%
AMD241018C001600002024-05-29 3:05PM EDT160.0022.7022.6022.800.00-4989648.63%
AMD241018C001650002024-05-30 9:54AM EDT165.0020.3520.2520.40+0.55+2.78%694748.48%
AMD241018C001700002024-05-30 9:48AM EDT170.0018.3017.7017.85+0.20+1.10%32,28447.49%
AMD241018C001750002024-05-30 9:33AM EDT175.0016.1915.5015.65+0.59+3.78%493746.89%
AMD241018C001800002024-05-30 9:53AM EDT180.0014.1913.8514.00+0.29+2.09%51,65247.19%
AMD241018C001850002024-05-30 9:53AM EDT185.0012.5512.4012.50-0.25-1.95%112,39947.43%
AMD241018C001900002024-05-29 3:41PM EDT190.0011.0010.5510.700.00-7772346.52%
AMD241018C001950002024-05-29 11:36AM EDT195.0010.009.259.40+0.13+1.32%11,18546.47%
AMD241018C002000002024-05-30 9:42AM EDT200.008.338.258.35-0.12-1.42%152,08046.72%
AMD241018C002100002024-05-29 10:03AM EDT210.006.086.306.400.00-31,32346.65%
AMD241018C002200002024-05-29 12:53PM EDT220.005.004.905.000.00-91,50547.02%
AMD241018C002300002024-05-29 2:51PM EDT230.003.633.753.850.00-462,75747.16%
AMD241018C002400002024-05-30 9:33AM EDT240.002.992.842.90+0.05+1.70%198147.03%
AMD241018C002500002024-05-30 9:30AM EDT250.002.372.202.26+0.10+4.41%12,72547.36%
AMD241018C002600002024-05-29 3:51PM EDT260.001.701.671.750.00-151,45747.61%
AMD241018C002700002024-05-29 10:05AM EDT270.001.301.281.330.00-458047.64%
AMD241018C002800002024-05-29 11:38AM EDT280.001.111.021.090.00-101,16648.38%
AMD241018C002900002024-05-29 3:51PM EDT290.000.820.800.870.00-51,62148.80%
AMD241018C003000002024-05-29 3:23PM EDT300.000.680.620.690.00-442,24649.12%
AMD241018C003100002024-05-28 1:07PM EDT310.000.780.500.560.00-140049.59%
AMD241018C003200002024-05-29 2:07PM EDT320.000.440.410.470.00-136550.24%
AMD241018C003300002024-05-29 2:36PM EDT330.000.370.330.370.00-149750.00%
AMD241018C003400002024-05-28 2:32PM EDT340.000.400.270.330.00-283,38650.68%
AMD241018C003500002024-05-30 9:58AM EDT350.000.250.220.25+0.02+8.70%251,28050.78%
AMD241018C003600002024-05-29 11:56AM EDT360.000.210.180.240.00-144551.66%
AMD241018C003700002024-05-28 3:26PM EDT370.000.250.150.210.00-4736352.20%
AMD241018C003800002024-05-20 12:55PM EDT380.000.150.130.180.00-420852.73%
AMD241018C003900002024-05-30 9:30AM EDT390.000.140.110.160.00-199553.32%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241018P000850002024-05-23 12:07PM EDT85.000.230.230.290.00-516151.66%
AMD241018P000900002024-05-20 2:08PM EDT90.000.340.320.380.00-1012850.59%
AMD241018P000950002024-05-29 10:22AM EDT95.000.470.430.500.00-1164548.88%
AMD241018P001000002024-05-29 11:14AM EDT100.000.600.590.650.00-1758247.17%
AMD241018P001050002024-05-28 12:42PM EDT105.000.600.800.870.00-669945.87%
AMD241018P001100002024-05-29 2:29PM EDT110.001.131.091.140.00-6485944.54%
AMD241018P001150002024-05-29 2:57PM EDT115.001.511.511.560.00-241,36843.85%
AMD241018P001200002024-05-30 9:37AM EDT120.002.102.022.06+0.13+6.60%883,19542.96%
AMD241018P001250002024-05-29 2:29PM EDT125.002.762.692.770.00-55,20142.54%
AMD241018P001300002024-05-29 3:55PM EDT130.003.603.553.700.00-632,09142.36%
AMD241018P001350002024-05-29 3:49PM EDT135.004.554.604.750.00-43,16341.90%
AMD241018P001400002024-05-29 2:29PM EDT140.006.085.956.050.00-804,23641.60%
AMD241018P001450002024-05-29 3:59PM EDT145.007.577.407.500.00-232,53241.11%
AMD241018P001500002024-05-29 3:41PM EDT150.009.009.159.300.00-1603,37540.97%
AMD241018P001550002024-05-30 10:00AM EDT155.0011.1511.2511.40+0.10+0.90%41,12340.99%
AMD241018P001600002024-05-30 9:53AM EDT160.0013.3213.2513.35-0.08-0.60%21,98040.00%
AMD241018P001650002024-05-30 9:34AM EDT165.0016.0016.1016.20+0.31+1.98%251,28440.66%
AMD241018P001700002024-05-30 10:05AM EDT170.0018.4518.5018.65-0.10-0.55%21,37539.77%
AMD241018P001750002024-05-29 2:48PM EDT175.0021.8821.7521.950.00-61,19140.38%
AMD241018P001800002024-05-30 9:53AM EDT180.0024.5924.5024.60-0.48-1.91%258438.87%
AMD241018P001850002024-05-29 10:14AM EDT185.0028.8028.0528.600.00-131140.20%
AMD241018P001900002024-05-24 3:23PM EDT190.0030.7031.2032.700.00-542641.39%
AMD241018P001950002024-05-20 9:43AM EDT195.0034.0034.4535.700.00-2325539.20%
AMD241018P002000002024-05-28 9:32AM EDT200.0036.8838.9040.100.00-118240.41%
AMD241018P002100002024-05-28 10:02AM EDT210.0046.0047.1049.250.00-320443.13%
AMD241018P002200002024-05-28 10:55AM EDT220.0050.8755.5557.300.00-129040.94%
AMD241018P002300002024-05-03 9:36AM EDT230.0084.1565.5066.000.00-4039.20%
AMD241018P002400002024-05-03 10:31AM EDT240.0091.3074.5575.100.00-22037.31%
AMD241018P002500002024-05-17 11:15AM EDT250.0083.1482.8586.250.00-6247.39%
AMD241018P002600002024-03-13 3:28PM EDT260.0072.3095.8097.300.00-1152.12%
AMD241018P002800002024-04-01 10:28AM EDT280.0097.68135.05136.450.00-40118.82%
AMD241018P002900002024-02-26 10:38AM EDT290.00112.10110.40113.050.00-14140.00%
AMD241018P003000002024-03-11 11:12AM EDT300.00103.38132.45134.100.00-2038.38%
AMD241018P003100002024-02-29 2:31PM EDT310.00120.45128.00130.800.00--00.00%
AMD241018P003200002024-03-05 3:32PM EDT320.00119.10152.95155.150.00-1058.30%
AMD241018P003300002024-03-05 3:37PM EDT330.00128.60162.90165.450.00-2062.96%
AMD241018P003400002024-03-08 11:35AM EDT340.00121.30168.65170.550.00-2400.00%