New Zealand markets close in 4 hours 5 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.87+4.29 (+2.83%)
At close: 04:00PM EDT
154.25 -1.62 (-1.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250321C000500002024-07-18 12:38PM EDT50.00107.20107.95108.500.00-212598.44%
AMD250321C000550002024-06-26 11:00AM EDT55.00106.22103.15103.750.00-1292.98%
AMD250321C000600002024-07-18 11:27AM EDT60.0096.6498.4599.000.00-1488.29%
AMD250321C000650002024-04-19 10:05AM EDT65.0092.05101.20104.950.00-11134.67%
AMD250321C000700002024-04-19 11:48AM EDT70.0084.7696.6099.550.00-25125.31%
AMD250321C000750002024-06-18 12:54PM EDT75.0083.8084.3085.150.00-1676.48%
AMD250321C000800002024-07-18 1:45PM EDT80.0080.2079.7080.250.00-2772.28%
AMD250321C000850002024-05-08 12:43PM EDT85.0074.0385.9588.900.00-57117.63%
AMD250321C000900002024-07-19 3:41PM EDT90.0067.3070.6571.200.00-11966.37%
AMD250321C000950002024-07-18 10:54AM EDT95.0067.9166.3566.850.00-113864.17%
AMD250321C001000002024-07-19 1:19PM EDT100.0058.0062.1062.550.00-18662.01%
AMD250321C001050002024-07-05 11:19AM EDT105.0071.7958.0558.450.00-21760.36%
AMD250321C001100002024-07-17 3:46PM EDT110.0053.1854.0554.40-5.87-9.94%115958.64%
AMD250321C001150002024-07-11 3:36PM EDT115.0074.5750.2050.600.00-5012657.28%
AMD250321C001200002024-07-22 2:37PM EDT120.0046.1046.5046.95+2.20+5.01%128856.06%
AMD250321C001250002024-07-22 12:37PM EDT125.0042.4143.1043.50+2.41+6.02%15355.20%
AMD250321C001300002024-07-19 1:16PM EDT130.0037.0639.8540.250.00-514354.46%
AMD250321C001350002024-07-19 1:06PM EDT135.0034.1536.7537.150.00-27253.74%
AMD250321C001400002024-07-19 1:23PM EDT140.0031.0033.9034.300.00-225453.27%
AMD250321C001450002024-07-19 3:08PM EDT145.0029.5331.2531.450.00-1339152.70%
AMD250321C001500002024-07-22 1:33PM EDT150.0028.5528.7528.95+2.05+7.74%1495052.34%
AMD250321C001550002024-07-22 10:15AM EDT155.0026.5726.4026.60+2.17+8.89%143,06252.00%
AMD250321C001600002024-07-22 10:39AM EDT160.0024.2024.2024.40+1.90+8.52%1185951.66%
AMD250321C001650002024-07-22 9:48AM EDT165.0022.8622.1522.35+2.39+11.68%457651.35%
AMD250321C001700002024-07-22 1:34PM EDT170.0020.1020.3020.45+1.13+5.96%91,03351.12%
AMD250321C001750002024-07-22 3:06PM EDT175.0018.5018.6018.75+0.86+4.88%32,68750.98%
AMD250321C001800002024-07-22 12:35PM EDT180.0016.5517.0017.15+0.87+5.55%93,50350.79%
AMD250321C001850002024-07-22 3:38PM EDT185.0015.3515.5015.65+1.02+7.12%151,11250.58%
AMD250321C001900002024-07-22 1:50PM EDT190.0013.7514.1514.30+0.47+3.54%12,21250.44%
AMD250321C001950002024-07-19 1:56PM EDT195.0011.9812.9513.050.00-264550.35%
AMD250321C002000002024-07-22 3:52PM EDT200.0011.8511.8011.95+0.98+9.02%1333,05150.26%
AMD250321C002100002024-07-22 10:01AM EDT210.009.209.859.95-0.05-0.54%121,37250.12%
AMD250321C002200002024-07-22 3:42PM EDT220.008.108.208.30+0.60+8.00%911,72250.02%
AMD250321C002300002024-07-22 10:06AM EDT230.006.756.806.95+0.47+7.48%1845450.14%
AMD250321C002400002024-07-22 9:36AM EDT240.005.605.705.80+0.30+5.66%544250.09%
AMD250321C002500002024-07-22 2:42PM EDT250.004.654.754.85+0.15+3.33%1670850.09%
AMD250321C002600002024-07-19 2:41PM EDT260.003.704.004.100.00-3453,50150.06%
AMD250321C002700002024-07-17 2:47PM EDT270.003.153.353.45-1.50-32.26%1022950.11%
AMD250321C002800002024-07-19 3:02PM EDT280.002.752.882.920.00-254350.33%
AMD250321C002900002024-07-18 3:03PM EDT290.002.632.452.500.00-1023950.54%
AMD250321C003000002024-07-22 3:58PM EDT300.002.152.102.14+0.14+6.97%18468250.75%
AMD250321C003100002024-07-19 3:52PM EDT310.001.701.811.850.00-45151.00%
AMD250321C003200002024-07-22 11:43AM EDT320.001.471.571.60-0.07-4.55%25751.26%
AMD250321C003300002024-07-19 2:58PM EDT330.001.301.371.400.00-3628151.58%
AMD250321C003400002024-07-18 10:41AM EDT340.001.351.201.230.00-118651.88%
AMD250321C003500002024-07-22 3:59PM EDT350.001.061.051.07-0.05-4.50%1345152.12%
AMD250321C003600002024-07-22 3:52PM EDT360.000.950.930.96+0.05+5.56%7133452.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250321P000500002024-07-18 12:39PM EDT50.000.170.150.180.00-2013561.13%
AMD250321P000550002024-07-16 2:56PM EDT55.000.130.210.240.00-215058.74%
AMD250321P000600002024-07-19 10:24AM EDT60.000.300.290.31-0.03-9.09%1006056.45%
AMD250321P000650002024-07-22 12:59PM EDT65.000.390.390.41+0.03+8.33%136854.44%
AMD250321P000700002024-07-18 11:10AM EDT70.000.500.510.530.00-37252.49%
AMD250321P000750002024-07-22 3:29PM EDT75.000.690.670.70-0.06-8.00%283150.88%
AMD250321P000800002024-07-19 3:10PM EDT80.001.040.880.900.00-3710649.46%
AMD250321P000850002024-07-19 3:43PM EDT85.001.371.141.180.00-260748.23%
AMD250321P000900002024-07-22 12:55PM EDT90.001.541.501.53-0.32-17.20%244447.10%
AMD250321P000950002024-07-22 3:13PM EDT95.001.981.951.99-0.22-10.00%1087246.22%
AMD250321P001000002024-07-22 3:05PM EDT100.002.582.522.56-0.41-13.71%488145.42%
AMD250321P001050002024-07-22 9:46AM EDT105.003.353.203.30-0.55-14.10%41,04844.91%
AMD250321P001100002024-07-19 3:52PM EDT110.004.904.054.150.00-1262,21644.30%
AMD250321P001150002024-07-22 3:21PM EDT115.005.205.105.20-0.85-14.05%93,65043.88%
AMD250321P001200002024-07-22 12:35PM EDT120.006.656.306.40-0.80-10.74%42,77443.43%
AMD250321P001250002024-07-22 12:10PM EDT125.008.147.707.85-0.91-10.06%32,98643.20%
AMD250321P001300002024-07-22 1:50PM EDT130.009.559.309.45-1.30-11.98%1177,23542.87%
AMD250321P001350002024-07-22 12:50PM EDT135.0011.4511.1011.25-1.30-10.20%42,61842.57%
AMD250321P001400002024-07-22 2:51PM EDT140.0013.4013.1513.25-1.60-10.67%1356,57442.29%
AMD250321P001450002024-07-22 3:53PM EDT145.0015.3515.3015.45-1.07-6.52%1142,40642.03%
AMD250321P001500002024-07-22 3:26PM EDT150.0017.9717.7017.80-1.93-9.70%95,42041.68%
AMD250321P001550002024-07-22 3:13PM EDT155.0020.4020.2020.45-2.07-9.21%631,67341.57%
AMD250321P001600002024-07-22 10:56AM EDT160.0023.4722.9523.20-2.03-7.96%13,30141.28%
AMD250321P001650002024-07-22 10:36AM EDT165.0026.4025.8526.10-2.15-7.53%61,52240.94%
AMD250321P001700002024-07-18 11:19AM EDT170.0030.1528.9029.200.00-295340.65%
AMD250321P001750002024-07-19 9:51AM EDT175.0033.3532.1532.350.00-873840.14%
AMD250321P001800002024-07-22 3:26PM EDT180.0036.0135.4035.95+0.56+1.58%91,40340.21%
AMD250321P001850002024-07-22 3:10PM EDT185.0039.4538.9039.55+2.23+5.99%227240.00%
AMD250321P001900002024-07-16 2:39PM EDT190.0031.6542.6043.200.00-1870339.59%
AMD250321P001950002024-07-22 1:35PM EDT195.0047.0046.3546.90+11.50+32.39%210638.99%
AMD250321P002000002024-07-15 11:19AM EDT200.0052.9550.3050.70+17.70+50.21%11,05538.31%
AMD250321P002100002024-07-18 12:29PM EDT210.0060.1558.4559.000.00-313137.78%
AMD250321P002200002024-07-19 9:32AM EDT220.0068.6267.0067.550.00-22936.84%
AMD250321P002300002024-05-16 9:40AM EDT230.0071.3171.9074.400.00-2723.56%
AMD250321P002400002024-07-19 10:00AM EDT240.0087.5085.1085.650.00-11234.92%
AMD250321P002500002024-07-12 9:43AM EDT250.0075.0394.5095.100.00-41634.06%
AMD250321P003000002024-07-10 2:41PM EDT300.00118.75143.90144.450.00-2036.99%
AMD250321P003100002024-07-11 12:13PM EDT310.00131.40153.90154.450.00--038.50%
AMD250321P003300002024-04-04 10:29AM EDT330.00150.80177.55181.600.00-2069.78%