AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119C000250002023-05-30 9:54AM EDT25.00101.900.000.000.00-17280.00%
AMD240119C000300002023-05-25 3:51PM EDT30.0091.450.000.000.00-112740.00%
AMD240119C000350002023-05-26 3:02PM EDT35.0092.400.000.000.00-31490.00%
AMD240119C000400002023-06-02 12:26PM EDT40.0081.200.000.000.00-11,0640.00%
AMD240119C000450002023-06-02 10:00AM EDT45.0075.070.000.000.00-35700.00%
AMD240119C000500002023-06-02 9:58AM EDT50.0070.570.000.000.00-12,5710.00%
AMD240119C000550002023-06-02 9:49AM EDT55.0065.940.000.000.00-74,6470.00%
AMD240119C000600002023-06-02 11:19AM EDT60.0062.950.000.000.00-166,2090.00%
AMD240119C000650002023-06-02 1:52PM EDT65.0056.790.000.000.00-65,0520.00%
AMD240119C000700002023-06-02 3:42PM EDT70.0052.300.000.000.00-17,4430.00%
AMD240119C000750002023-06-02 1:44PM EDT75.0048.520.000.000.00-98,7420.00%
AMD240119C000800002023-06-02 3:07PM EDT80.0044.000.000.000.00-2312,5530.00%
AMD240119C000850002023-06-02 2:21PM EDT85.0039.980.000.000.00-7614,7750.00%
AMD240119C000900002023-06-02 3:54PM EDT90.0035.900.000.000.00-7914,8430.00%
AMD240119C000950002023-06-02 2:49PM EDT95.0032.550.000.000.00-10910,8470.00%
AMD240119C001000002023-06-02 3:59PM EDT100.0029.080.000.000.00-28200.00%
AMD240119C001050002023-06-02 3:28PM EDT105.0026.700.000.000.00-296,7350.00%
AMD240119C001100002023-06-02 3:54PM EDT110.0023.200.000.000.00-35113,3460.00%
AMD240119C001150002023-06-02 3:57PM EDT115.0020.550.000.000.00-4418,5580.00%
AMD240119C001200002023-06-02 3:58PM EDT120.0018.240.000.000.00-33525,1190.78%
AMD240119C001250002023-06-02 3:57PM EDT125.0016.100.000.000.00-347,6681.56%
AMD240119C001300002023-06-02 3:59PM EDT130.0014.200.000.000.00-28215,1983.13%
AMD240119C001350002023-06-02 3:59PM EDT135.0012.410.000.000.00-19810,3183.13%
AMD240119C001400002023-06-02 3:47PM EDT140.0011.250.000.000.00-1,61812,1226.25%
AMD240119C001450002023-06-02 3:48PM EDT145.009.750.000.000.00-1,54713,6396.25%
AMD240119C001500002023-06-02 3:55PM EDT150.008.600.000.000.00-8715,7886.25%
AMD240119C001550002023-06-02 3:59PM EDT155.007.550.000.000.00-3872,8946.25%
AMD240119C001600002023-06-02 3:45PM EDT160.006.700.000.000.00-1654,9556.25%
AMD240119C001650002023-06-02 3:36PM EDT165.006.000.000.000.00-6962,1136.25%
AMD240119C001700002023-06-02 1:31PM EDT170.005.550.000.000.00-4223,07512.50%
AMD240119C001750002023-06-02 2:22PM EDT175.004.750.000.000.00-221,42612.50%
AMD240119C001800002023-06-02 3:54PM EDT180.004.100.000.000.00-423,32112.50%
AMD240119C001850002023-06-02 3:50PM EDT185.003.650.000.000.00-653,19412.50%
AMD240119C001900002023-06-02 2:41PM EDT190.003.250.000.000.00-652512.50%
AMD240119C001950002023-06-02 1:32PM EDT195.003.100.000.000.00-91,07412.50%
AMD240119C002000002023-06-02 3:42PM EDT200.002.700.000.000.00-438,86612.50%
AMD240119C002100002023-06-02 9:47AM EDT210.002.230.000.000.00-35,08312.50%
AMD240119C002200002023-06-02 3:54PM EDT220.001.750.000.000.00-1384312.50%
AMD240119C002300002023-06-02 2:27PM EDT230.001.490.000.000.00-1201,77412.50%
AMD240119C002400002023-06-02 3:08PM EDT240.001.240.000.000.00-372,36212.50%
AMD240119C002500002023-06-02 3:52PM EDT250.001.050.000.000.00-534,77325.00%
AMD240119C002600002023-06-02 10:27AM EDT260.000.960.000.000.00-41,83525.00%
AMD240119C002700002023-06-02 3:44PM EDT270.000.770.000.000.00-3025.00%
AMD240119C002800002023-06-02 3:50PM EDT280.000.690.000.000.00-6191,53325.00%
AMD240119C002900002023-06-02 1:33PM EDT290.000.610.000.000.00-1623,12925.00%
AMD240119C003000002023-06-02 3:57PM EDT300.000.550.000.000.00-28926,41925.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119P000250002023-06-02 11:24AM EDT25.000.070.000.000.00-16,03250.00%
AMD240119P000300002023-06-02 2:43PM EDT30.000.100.000.000.00-131,85825.00%
AMD240119P000350002023-06-02 3:50PM EDT35.000.150.000.000.00-156,07125.00%
AMD240119P000400002023-06-02 3:16PM EDT40.000.230.000.000.00-1047,77525.00%
AMD240119P000450002023-06-02 2:53PM EDT45.000.330.000.000.00-410,43425.00%
AMD240119P000500002023-06-02 2:46PM EDT50.000.470.000.000.00-10025.00%
AMD240119P000550002023-06-02 2:46PM EDT55.000.640.000.000.00-311,80825.00%
AMD240119P000600002023-06-02 2:49PM EDT60.000.910.000.000.00-3524,16512.50%
AMD240119P000650002023-06-02 3:23PM EDT65.001.240.000.000.00-4025,35712.50%
AMD240119P000700002023-06-02 3:49PM EDT70.001.720.000.000.00-24732,85912.50%
AMD240119P000750002023-06-02 2:43PM EDT75.002.300.000.000.00-40012.50%
AMD240119P000800002023-06-02 3:54PM EDT80.003.040.000.000.00-30129,39512.50%
AMD240119P000850002023-06-02 3:32PM EDT85.003.900.000.000.00-7919,1246.25%
AMD240119P000900002023-06-02 3:39PM EDT90.005.040.000.000.00-13824,1776.25%
AMD240119P000950002023-06-02 3:22PM EDT95.006.300.000.000.00-11011,6276.25%
AMD240119P001000002023-06-02 3:54PM EDT100.008.000.000.000.00-5712,0326.25%
AMD240119P001050002023-06-02 3:48PM EDT105.009.810.000.000.00-105,9543.13%
AMD240119P001100002023-06-02 3:57PM EDT110.0011.900.000.000.00-50412,8871.56%
AMD240119P001150002023-06-02 3:52PM EDT115.0014.200.000.000.00-8600.78%
AMD240119P001200002023-06-02 3:50PM EDT120.0016.750.000.000.00-1633,0250.00%
AMD240119P001250002023-06-02 11:17AM EDT125.0018.800.000.000.00-48130.00%
AMD240119P001300002023-06-01 3:24PM EDT130.0021.700.000.000.00-387240.00%
AMD240119P001350002023-06-02 1:30PM EDT135.0025.400.000.000.00-1440.00%
AMD240119P001400002023-06-02 1:58PM EDT140.0029.190.000.000.00-81310.00%
AMD240119P001450002023-05-30 11:45AM EDT145.0028.400.000.000.00-490.00%
AMD240119P001500002023-05-31 9:48AM EDT150.0033.800.000.000.00-11020.00%
AMD240119P001550002023-05-26 3:11PM EDT155.0034.850.000.000.00-140.00%
AMD240119P001600002023-05-31 1:25PM EDT160.0044.300.000.000.00-1160.00%
AMD240119P001650002022-11-22 3:18PM EDT165.0090.6699.00103.200.00-250185.17%
AMD240119P001700002023-05-31 9:34AM EDT170.0050.600.000.000.00-1001040.00%
AMD240119P001750002023-05-26 11:39AM EDT175.0051.710.000.000.00-110.00%
AMD240119P001800002023-05-30 10:02AM EDT180.0058.380.000.000.00-16630.00%
AMD240119P001850002023-06-01 1:54PM EDT185.0065.990.000.000.00-220.00%
AMD240119P001900002023-06-01 2:03PM EDT190.0070.600.000.000.00-430.00%
AMD240119P001950002023-06-01 2:02PM EDT195.0076.050.000.000.00-420.00%
AMD240119P002000002023-05-17 12:54PM EDT200.0096.920.000.000.00-400.00%
AMD240119P002100002022-08-04 12:30PM EDT210.00106.80127.50131.700.00-60157.81%
AMD240119P002200002023-06-01 1:55PM EDT220.0099.730.000.000.00-400.00%
AMD240119P002300002023-06-01 1:53PM EDT230.00110.320.000.000.00-200.00%
AMD240119P002400002022-10-19 2:21PM EDT240.00182.54165.20167.800.00-20186.99%
AMD240119P002500002022-06-10 3:21PM EDT250.00154.50168.00173.000.00-150173.55%
AMD240119P002600002023-02-21 1:03PM EDT260.00184.85157.00160.550.00-60117.10%
AMD240119P002700002023-05-10 10:29AM EDT270.00170.300.000.000.00-200.00%
AMD240119P002800002023-06-01 2:02PM EDT280.00160.420.000.000.00-200.00%
AMD240119P002900002023-02-23 10:54AM EDT290.00207.70190.50194.300.00-40135.07%
AMD240119P003000002023-06-01 2:03PM EDT300.00179.680.000.000.00-200.00%