New Zealand markets close in 1 hour 53 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.24+1.28 (+0.81%)
At close: 04:00PM EDT
160.22 -0.02 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002024-06-10 3:21PM EDT25.00137.25134.90136.850.00-31,380126.56%
AMD250117C000300002024-05-15 2:37PM EDT30.00130.23130.10132.000.00-3184119.09%
AMD250117C000350002024-05-16 10:40AM EDT35.00129.95125.25127.200.00-1173112.31%
AMD250117C000400002024-06-07 2:50PM EDT40.00128.90120.45122.350.00-1480106.03%
AMD250117C000450002024-06-11 10:16AM EDT45.00115.32115.65117.550.00-2286100.64%
AMD250117C000500002024-06-06 10:23AM EDT50.00118.41110.90112.750.00-12,85195.87%
AMD250117C000550002024-03-08 2:36PM EDT55.00154.33117.30119.150.00-6929171.03%
AMD250117C000600002024-06-10 12:31PM EDT60.00104.80100.30103.200.00-53,42281.13%
AMD250117C000650002024-06-06 9:43AM EDT65.0097.5096.5098.40-5.80-5.61%195982.13%
AMD250117C000700002024-06-10 2:57PM EDT70.0093.8091.7593.650.00-161,46878.27%
AMD250117C000750002024-06-12 10:09AM EDT75.0087.8087.9588.75-0.45-0.51%62,41977.33%
AMD250117C000800002024-06-12 10:11AM EDT80.0083.0882.3084.15-0.17-0.20%13,38870.96%
AMD250117C000850002024-06-12 10:11AM EDT85.0078.4478.6079.45-0.02-0.03%11,66670.53%
AMD250117C000900002024-06-12 3:33PM EDT90.0073.0974.0074.85-1.41-1.89%23,31667.47%
AMD250117C000950002024-06-12 10:10AM EDT95.0069.3169.4570.30-5.86-7.80%22,95764.62%
AMD250117C001000002024-06-12 3:31PM EDT100.0064.0065.0565.60-0.03-0.05%2710,31261.71%
AMD250117C001050002024-06-12 12:08PM EDT105.0061.8659.7561.30-1.39-2.20%15,64357.75%
AMD250117C001100002024-06-12 2:39PM EDT110.0057.0556.3057.05+1.49+2.68%104,82857.36%
AMD250117C001150002024-06-12 1:14PM EDT115.0053.0052.4552.90+1.58+3.07%32,75156.01%
AMD250117C001200002024-06-12 2:06PM EDT120.0048.6148.5049.00+1.01+2.12%2058,06054.60%
AMD250117C001250002024-06-12 1:15PM EDT125.0045.2544.7045.30+0.85+1.91%44,92153.40%
AMD250117C001300002024-06-12 2:27PM EDT130.0041.7841.2541.75+1.83+4.58%2417,50852.56%
AMD250117C001350002024-06-12 11:08AM EDT135.0038.8137.9038.40+1.38+3.69%46,68851.75%
AMD250117C001400002024-06-12 3:33PM EDT140.0034.0234.7035.30-0.08-0.23%95,33751.07%
AMD250117C001450002024-06-12 12:21PM EDT145.0032.6131.7032.40+1.48+4.75%15,16550.50%
AMD250117C001500002024-06-12 2:55PM EDT150.0029.1829.0529.70+0.68+2.39%2810,05650.20%
AMD250117C001550002024-06-12 3:56PM EDT155.0027.0026.4527.20+0.95+3.65%292,76550.60%
AMD250117C001600002024-06-12 3:58PM EDT160.0024.5524.3024.75+0.65+2.72%2426,63950.08%
AMD250117C001650002024-06-12 3:59PM EDT165.0022.3221.9022.35+0.57+2.62%996,59049.36%
AMD250117C001700002024-06-12 3:43PM EDT170.0019.5019.1520.35+0.02+0.10%734,56849.15%
AMD250117C001750002024-06-12 12:43PM EDT175.0018.7517.0018.50+1.14+6.47%606,15248.96%
AMD250117C001800002024-06-12 3:57PM EDT180.0016.8016.5016.80+0.80+5.00%24210,78748.79%
AMD250117C001850002024-06-12 3:57PM EDT185.0015.2514.9515.20+0.80+5.54%1374,11848.55%
AMD250117C001900002024-06-12 3:00PM EDT190.0013.5511.7013.80+0.15+1.12%677,40948.47%
AMD250117C001950002024-06-12 2:35PM EDT195.0012.2811.3012.50+0.18+1.49%203,82448.36%
AMD250117C002000002024-06-12 3:58PM EDT200.0011.3011.1011.25+0.35+3.20%56314,46748.12%
AMD250117C002100002024-06-12 3:52PM EDT210.009.229.059.25+0.47+5.37%413,92448.09%
AMD250117C002200002024-06-12 2:53PM EDT220.007.507.357.55+0.32+4.46%4085,84547.96%
AMD250117C002300002024-06-12 3:56PM EDT230.006.116.006.20+0.16+2.69%2306,52147.99%
AMD250117C002400002024-06-12 3:10PM EDT240.004.954.855.05+0.05+1.02%1,0704,20047.90%
AMD250117C002500002024-06-12 3:46PM EDT250.004.004.004.15+0.03+0.76%1999,87547.97%
AMD250117C002600002024-06-12 3:30PM EDT260.003.203.303.45-0.07-2.14%1124,35548.18%
AMD250117C002700002024-06-12 3:06PM EDT270.002.782.712.86+0.05+1.83%185,16048.33%
AMD250117C002800002024-06-12 2:53PM EDT280.002.252.252.40-0.05-2.17%31,64348.60%
AMD250117C002900002024-06-12 2:31PM EDT290.001.951.892.02+0.07+3.72%51,63848.85%
AMD250117C003000002024-06-12 3:24PM EDT300.001.611.591.710.00-1308,96549.15%
AMD250117C003100002024-06-12 2:59PM EDT310.001.411.331.46+0.03+2.17%791,51649.48%
AMD250117C003200002024-06-12 3:59PM EDT320.001.201.151.21-0.11-8.40%1103,11149.49%
AMD250117C003300002024-06-12 2:03PM EDT330.001.010.981.04-0.17-14.41%12348049.82%
AMD250117C003400002024-06-12 3:38PM EDT340.000.850.850.90-0.10-10.53%171,60850.17%
AMD250117C003500002024-06-11 3:41PM EDT350.000.770.730.79+0.01+1.32%103,13450.29%
AMD250117C003600002024-06-12 3:42PM EDT360.000.650.640.690.00-444,82650.66%
AMD250117C003700002024-06-11 2:58PM EDT370.000.590.560.610.00-1518951.03%
AMD250117C003800002024-06-12 2:17PM EDT380.000.520.490.54+0.01+1.96%716951.37%
AMD250117C003900002024-06-12 3:55PM EDT390.000.450.430.48-0.01-2.17%381,79151.71%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002024-06-12 2:49PM EDT25.000.010.010.03-0.01-50.00%75,28682.03%
AMD250117P000300002024-06-11 1:15PM EDT30.000.030.000.040.00-517,81474.22%
AMD250117P000350002024-06-07 12:34PM EDT35.000.040.000.050.00-51,98268.75%
AMD250117P000400002024-06-12 3:38PM EDT40.000.040.030.05-0.02-33.33%20010,10966.02%
AMD250117P000450002024-06-07 12:05PM EDT45.000.060.050.080.00-605,71363.67%
AMD250117P000500002024-06-12 2:11PM EDT50.000.090.070.11-0.01-10.00%7011,68660.84%
AMD250117P000550002024-06-11 3:08PM EDT55.000.130.120.140.00-44,90758.59%
AMD250117P000600002024-06-11 3:08PM EDT60.000.160.140.180.00-213,92255.57%
AMD250117P000650002024-06-07 12:34PM EDT65.000.240.180.240.00-515,12553.27%
AMD250117P000700002024-06-12 3:43PM EDT70.000.280.270.31-0.03-9.68%2220,18051.56%
AMD250117P000750002024-06-12 11:09AM EDT75.000.380.330.40-0.04-9.52%111,60650.10%
AMD250117P000800002024-06-12 12:23PM EDT80.000.490.440.52-0.06-10.91%426,49948.36%
AMD250117P000850002024-06-12 3:02PM EDT85.000.650.590.67-0.08-10.96%1110,65246.70%
AMD250117P000900002024-06-12 10:30AM EDT90.000.860.800.95-0.12-12.24%216,59246.11%
AMD250117P000950002024-06-12 2:17PM EDT95.001.121.091.37-0.09-7.44%117,34645.98%
AMD250117P001000002024-06-12 3:31PM EDT100.001.561.421.84-0.03-1.89%4113,59545.42%
AMD250117P001050002024-06-12 1:16PM EDT105.001.961.892.49-0.20-9.26%25911,00945.24%
AMD250117P001100002024-06-12 2:40PM EDT110.002.592.504.00-0.31-10.69%1917,12648.10%
AMD250117P001150002024-06-12 3:02PM EDT115.003.383.304.80-0.27-7.40%226,93646.96%
AMD250117P001200002024-06-12 3:13PM EDT120.004.304.254.75-0.40-8.51%3717,33542.58%
AMD250117P001250002024-06-12 1:56PM EDT125.005.505.355.55-0.45-7.56%149,77841.05%
AMD250117P001300002024-06-12 3:44PM EDT130.006.906.707.00-0.45-6.12%79612,25841.08%
AMD250117P001350002024-06-12 11:40AM EDT135.008.008.2010.40-1.00-11.11%48,44145.53%
AMD250117P001400002024-06-12 3:43PM EDT140.0010.429.9510.60-0.50-4.58%2312,32741.27%
AMD250117P001450002024-06-12 3:47PM EDT145.0012.3211.9013.15-0.58-4.50%24,84042.31%
AMD250117P001500002024-06-12 2:37PM EDT150.0014.3514.0515.30-0.55-3.69%118,46441.94%
AMD250117P001550002024-06-12 3:51PM EDT155.0016.7416.4017.20-0.81-4.62%642,95640.64%
AMD250117P001600002024-06-12 3:47PM EDT160.0019.6518.9519.25-0.85-4.15%359,00239.31%
AMD250117P001650002024-06-12 3:11PM EDT165.0021.7921.7522.00-1.20-5.22%756,99139.02%
AMD250117P001700002024-06-12 1:30PM EDT170.0024.7524.6524.95-1.42-5.43%334,34638.75%
AMD250117P001750002024-06-12 2:16PM EDT175.0027.7927.7028.05-1.05-3.64%32,50138.41%
AMD250117P001800002024-06-12 1:51PM EDT180.0031.3530.9031.35+0.50+1.62%28,61938.11%
AMD250117P001850002024-06-07 1:19PM EDT185.0030.3434.3034.950.00-111,46638.09%
AMD250117P001900002024-06-12 3:11PM EDT190.0038.0837.8538.50-1.39-3.52%12,97637.63%
AMD250117P001950002024-06-10 3:36PM EDT195.0042.1441.5542.25-0.16-0.38%31,36337.27%
AMD250117P002000002024-06-12 1:54PM EDT200.0047.0045.3546.05+0.05+0.11%143,63636.69%
AMD250117P002100002024-06-12 9:30AM EDT210.0053.8353.4054.15+2.38+4.63%158535.76%
AMD250117P002200002024-06-11 11:30AM EDT220.0063.9062.0064.500.00-173040.44%
AMD250117P002300002024-06-10 9:30AM EDT230.0069.7070.8571.600.00-148133.53%
AMD250117P002400002024-06-10 9:30AM EDT240.0078.3180.1580.850.00-120332.35%
AMD250117P002500002024-06-05 10:24AM EDT250.0085.0089.3592.150.00-1316341.42%
AMD250117P002600002024-06-11 10:16AM EDT260.00101.5699.15102.000.00-11143.29%
AMD250117P002700002024-04-18 9:45AM EDT270.00116.00105.15106.450.00-4210.00%
AMD250117P002800002024-04-19 1:56PM EDT280.00130.500.000.000.00-400.00%
AMD250117P002900002024-04-11 10:02AM EDT290.00121.57137.30138.750.00-1071.01%
AMD250117P003000002024-05-03 12:53PM EDT300.00150.00130.70135.050.00-2000.00%
AMD250117P003100002024-05-14 2:41PM EDT310.00157.20149.10150.400.00-1143.02%
AMD250117P003200002024-04-10 1:05PM EDT320.00155.00167.30170.150.00-1079.85%
AMD250117P003300002024-03-21 11:03AM EDT330.00148.58182.20185.350.00-100095.11%
AMD250117P003400002024-03-11 1:44PM EDT340.00143.40171.30174.850.00-1100.00%
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 EDT370.00209.95207.80212.00+2.70+1.30%8064.23%
AMD250117P003800002024-06-10 9:35AM EDT380.00216.15217.75222.000.00-8065.72%
AMD250117P003900002024-05-23 9:32AM EDT390.00219.00227.50232.000.00-5067.15%