New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.56+3.07 (+2.11%)
At close: 04:00PM EDT
148.29 -0.27 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002024-08-30 9:47AM EDT25.00123.95123.95124.55+0.10+0.08%21,573156.64%
AMD250117C000300002024-08-19 3:55PM EDT30.00126.04119.05119.600.00-9186143.26%
AMD250117C000350002024-08-19 11:34AM EDT35.00119.45114.15114.750.00-4177133.45%
AMD250117C000400002024-08-20 11:35AM EDT40.00118.90109.30109.850.00-2476124.71%
AMD250117C000450002024-08-15 3:53PM EDT45.00103.71104.40105.000.00-1285116.80%
AMD250117C000500002024-08-30 11:08AM EDT50.0098.0399.55100.10-7.18-6.82%12,877109.52%
AMD250117C000550002024-08-22 12:59PM EDT55.00100.1094.7095.250.00-1936103.17%
AMD250117C000600002024-08-21 10:20AM EDT60.0098.5089.7590.350.00-23,43096.09%
AMD250117C000650002024-08-26 3:16PM EDT65.0087.7884.9585.550.00-101,15291.16%
AMD250117C000700002024-08-28 3:52PM EDT70.0079.0580.1580.750.00-11,41086.30%
AMD250117C000750002024-08-26 10:18AM EDT75.0078.9375.3575.950.00-1002,54081.54%
AMD250117C000800002024-08-20 10:37AM EDT80.0080.6370.6071.200.00-33,35277.33%
AMD250117C000850002024-08-23 10:38AM EDT85.0073.1065.8566.500.00-11,67173.32%
AMD250117C000900002024-08-29 9:43AM EDT90.0061.4061.2061.80+0.10+0.16%13,27269.62%
AMD250117C000950002024-08-29 2:46PM EDT95.0053.7556.6557.200.00-42,90166.46%
AMD250117C001000002024-08-29 3:49PM EDT100.0051.1552.1052.65+1.40+2.81%110,03863.24%
AMD250117C001050002024-08-30 9:55AM EDT105.0047.7947.7048.30+2.79+6.20%45,40560.75%
AMD250117C001100002024-08-30 9:55AM EDT110.0043.6143.5043.95+2.81+6.89%14,91458.39%
AMD250117C001150002024-08-30 12:25PM EDT115.0037.8039.4039.95+0.35+0.93%22,89956.60%
AMD250117C001200002024-08-30 3:14PM EDT120.0034.7035.5536.05+1.00+2.97%788,22255.02%
AMD250117C001250002024-08-30 12:43PM EDT125.0030.0531.8532.35+0.05+0.17%15,01553.55%
AMD250117C001300002024-08-30 3:57PM EDT130.0028.5528.4028.90+2.11+7.98%57,72652.37%
AMD250117C001350002024-08-30 12:50PM EDT135.0023.8025.2025.80-0.05-0.21%247,18451.56%
AMD250117C001400002024-08-30 2:51PM EDT140.0021.8622.4522.70+1.01+4.84%375,66250.81%
AMD250117C001450002024-08-30 2:05PM EDT145.0019.1019.8020.00+0.55+2.96%756,22550.18%
AMD250117C001500002024-08-30 3:59PM EDT150.0017.5017.4017.55+1.40+8.70%27011,34349.88%
AMD250117C001550002024-08-30 3:57PM EDT155.0015.2115.2015.35+1.26+9.03%1366,25549.41%
AMD250117C001600002024-08-30 3:57PM EDT160.0013.2513.2513.35+1.06+8.70%33510,83448.94%
AMD250117C001650002024-08-30 3:52PM EDT165.0011.1611.4511.60+0.56+5.28%6447,98248.62%
AMD250117C001700002024-08-30 3:58PM EDT170.009.929.9010.05+0.67+7.24%3326,35248.35%
AMD250117C001750002024-08-30 2:33PM EDT175.008.238.508.65+0.28+3.52%3457,85548.02%
AMD250117C001800002024-08-30 3:59PM EDT180.007.407.357.45+0.55+8.03%14416,56947.83%
AMD250117C001850002024-08-30 11:17AM EDT185.006.406.306.45+0.65+11.30%565,39247.82%
AMD250117C001900002024-08-30 3:08PM EDT190.005.225.405.55+0.12+2.35%1188,64747.72%
AMD250117C001950002024-08-30 3:33PM EDT195.004.554.654.80+0.24+5.57%705,57947.77%
AMD250117C002000002024-08-30 3:54PM EDT200.004.024.004.10+0.22+5.79%1,38018,97747.62%
AMD250117C002100002024-08-30 3:55PM EDT210.003.023.003.10+0.17+5.96%3488,56547.96%
AMD250117C002200002024-08-30 3:56PM EDT220.002.262.262.32+0.08+3.67%34112,48448.16%
AMD250117C002300002024-08-30 2:35PM EDT230.001.661.721.76+0.01+0.61%197,98548.50%
AMD250117C002400002024-08-30 3:05PM EDT240.001.281.331.370.00-234,58249.07%
AMD250117C002500002024-08-30 3:59PM EDT250.001.071.051.08+0.02+1.90%14114,20649.71%
AMD250117C002600002024-08-30 11:52AM EDT260.000.820.840.87-0.03-3.53%56,11150.29%
AMD250117C002700002024-08-30 10:16AM EDT270.000.730.680.71-0.02-2.67%15,27151.03%
AMD250117C002800002024-08-30 11:08AM EDT280.000.580.570.60-0.08-12.12%12,02951.95%
AMD250117C002900002024-08-29 1:01PM EDT290.000.520.480.51-0.03-5.45%1032,54152.83%
AMD250117C003000002024-08-30 2:34PM EDT300.000.430.420.44-0.01-2.27%5911,23353.83%
AMD250117C003100002024-08-30 9:53AM EDT310.000.420.360.39-0.05-10.64%1162,03054.79%
AMD250117C003200002024-08-30 10:45AM EDT320.000.350.320.35-0.04-10.26%303,12255.81%
AMD250117C003300002024-08-28 1:32PM EDT330.000.330.290.31-0.04-10.81%161956.79%
AMD250117C003400002024-08-29 3:32PM EDT340.000.290.260.280.00-1,6562,06657.72%
AMD250117C003500002024-08-30 10:25AM EDT350.000.260.230.26-0.01-3.70%13,05158.69%
AMD250117C003600002024-08-30 3:41PM EDT360.000.210.210.24-0.04-16.00%156,78859.67%
AMD250117C003700002024-08-20 12:35PM EDT370.000.370.200.220.00-1125560.64%
AMD250117C003800002024-08-30 2:38PM EDT380.000.190.190.21-0.04-17.39%1034161.77%
AMD250117C003900002024-08-30 11:58AM EDT390.000.180.170.19-0.03-14.29%64,13162.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002024-08-28 11:41AM EDT25.000.020.000.030.00-15,08396.88%
AMD250117P000300002024-08-30 2:21PM EDT30.000.020.010.030.00-117,84589.84%
AMD250117P000350002024-08-30 10:52AM EDT35.000.040.020.04-0.01-20.00%102,01184.38%
AMD250117P000400002024-08-12 9:59AM EDT40.000.110.050.060.00-10010,01681.64%
AMD250117P000450002024-08-29 12:41PM EDT45.000.090.060.080.00-605,69176.56%
AMD250117P000500002024-08-30 1:06PM EDT50.000.100.090.11-0.01-9.09%2511,47773.24%
AMD250117P000550002024-08-30 1:04PM EDT55.000.160.130.15-0.03-15.79%24,93770.02%
AMD250117P000600002024-08-30 2:37PM EDT60.000.200.190.20-0.03-13.04%214,02767.19%
AMD250117P000650002024-08-30 2:38PM EDT65.000.270.250.28-0.02-6.90%1015,25764.45%
AMD250117P000700002024-08-29 3:59PM EDT70.000.400.350.370.00-519,52362.11%
AMD250117P000750002024-08-29 2:38PM EDT75.000.540.460.490.00-112,58059.67%
AMD250117P000800002024-08-30 2:24PM EDT80.000.650.600.63-0.07-9.72%126,76757.30%
AMD250117P000850002024-08-29 9:41AM EDT85.000.860.780.80+0.05+6.17%2216,14155.03%
AMD250117P000900002024-08-28 2:53PM EDT90.001.261.011.030.00-1116,79153.00%
AMD250117P000950002024-08-30 2:47PM EDT95.001.351.311.34-0.23-14.56%2198,54651.26%
AMD250117P001000002024-08-30 3:55PM EDT100.001.751.711.75-0.32-15.46%2816,11249.92%
AMD250117P001050002024-08-30 11:28AM EDT105.002.512.222.27+0.12+5.02%2115,27348.56%
AMD250117P001100002024-08-30 2:16PM EDT110.003.152.882.94-0.38-10.76%8616,09847.42%
AMD250117P001150002024-08-30 10:29AM EDT115.004.223.703.80-0.13-2.99%1210,24946.52%
AMD250117P001200002024-08-30 3:57PM EDT120.004.784.754.80-0.87-15.40%2715,96245.50%
AMD250117P001250002024-08-30 3:23PM EDT125.006.306.006.10-0.55-8.03%11112,31144.90%
AMD250117P001300002024-08-30 3:37PM EDT130.007.657.457.60-1.13-12.87%7117,82544.24%
AMD250117P001350002024-08-30 3:57PM EDT135.009.309.209.35-1.25-11.85%467,78443.65%
AMD250117P001400002024-08-30 3:09PM EDT140.0011.8011.2011.35-0.85-6.72%34018,36843.08%
AMD250117P001450002024-08-30 3:18PM EDT145.0014.1013.5013.60-1.02-6.75%1838,13442.51%
AMD250117P001500002024-08-30 1:45PM EDT150.0016.4516.0016.15-1.35-7.58%45110,36242.08%
AMD250117P001550002024-08-30 1:41PM EDT155.0019.4518.7518.90-1.55-7.38%1316,92741.52%
AMD250117P001600002024-08-30 10:58AM EDT160.0022.6521.7521.95-1.52-6.29%5611,48641.12%
AMD250117P001650002024-08-29 2:50PM EDT165.0026.4024.7525.35-0.95-3.47%107,03041.06%
AMD250117P001700002024-08-29 2:40PM EDT170.0030.6028.2528.80-0.10-0.33%15,09940.53%
AMD250117P001750002024-08-30 2:53PM EDT175.0033.0031.8532.45-1.80-5.17%83,52139.98%
AMD250117P001800002024-08-30 12:14PM EDT180.0038.0035.7536.20-0.40-1.04%139,15739.12%
AMD250117P001850002024-08-29 2:35PM EDT185.0042.3539.7040.400.00-11,55039.22%
AMD250117P001900002024-08-30 2:43PM EDT190.0045.3043.9044.55-1.70-3.62%512,98938.60%
AMD250117P001950002024-08-30 2:43PM EDT195.0049.6548.2048.90+0.50+1.02%181,31938.23%
AMD250117P002000002024-08-29 3:24PM EDT200.0056.2252.7053.200.00-884,15436.95%
AMD250117P002100002024-08-29 2:43PM EDT210.0063.4061.8562.45-1.80-2.76%533636.12%
AMD250117P002200002024-08-30 10:09AM EDT220.0072.9571.4071.95-1.20-1.62%98234.86%
AMD250117P002300002024-08-27 2:33PM EDT230.0080.5581.2081.850.00-3236.60%
AMD250117P002400002024-08-29 3:11PM EDT240.0094.8591.2591.850.00-321339.43%
AMD250117P002500002024-08-30 3:48PM EDT250.00102.80101.25101.85-2.05-1.96%12012142.11%
AMD250117P002600002024-08-20 3:52PM EDT260.00102.85111.25111.850.00-1044.65%
AMD250117P002700002024-07-10 12:13PM EDT270.0089.15135.25136.400.00-460112.27%
AMD250117P002800002024-07-10 12:57PM EDT280.0098.40145.10146.100.00-270115.01%
AMD250117P002900002024-07-11 9:45AM EDT290.00106.85155.10156.400.00-30118.75%
AMD250117P003000002024-07-19 2:36PM EDT300.00148.74151.30151.650.00-1049.17%
AMD250117P003100002024-08-30 1:22PM EDT310.00163.52161.25161.85-0.75-0.46%1155.71%
AMD250117P003200002024-08-29 3:45PM EDT320.00174.29171.25171.850.00-1057.62%
AMD250117P003300002024-03-21 11:03AM EDT330.00148.58182.20185.350.00-100079.71%
AMD250117P003400002024-07-22 3:55PM EDT340.00184.25182.00182.450.00-1100.00%
AMD250117P003500002024-03-14 9:43AM EDT350.00156.85185.70188.150.00-400.00%
AMD250117P003600002024-05-08 10:00AM EDT360.00204.75191.40192.950.00-100.00%
AMD250117P003700002024-06-12 9:38AM EDT370.00209.950.000.000.00-800.00%
AMD250117P003800002024-08-20 3:52PM EDT380.00222.80231.25231.850.00-8058.59%
AMD250117P003900002024-07-31 11:07AM EDT390.00243.57241.25241.850.00-5059.96%