New Zealand markets open in 4 hours 1 minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.40+0.24 (+0.32%)
At close: 04:00PM EST
75.30 -0.10 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119C000250002023-01-27 11:12AM EST25.0051.8051.6552.80+0.20+0.39%1748789.53%
AMD240119C000300002023-01-06 2:11PM EST30.0047.7047.1548.450.00-224982.84%
AMD240119C000350002023-01-27 12:55PM EST35.0044.0042.8543.85+0.50+1.15%314676.05%
AMD240119C000400002023-01-27 12:06PM EST40.0039.1838.6539.60+0.93+2.43%21,07071.19%
AMD240119C000450002023-01-27 1:47PM EST45.0036.0034.5535.45+0.80+2.27%1256866.69%
AMD240119C000500002023-01-27 3:37PM EST50.0031.8530.9531.55+0.96+3.11%342,59563.89%
AMD240119C000550002023-01-27 3:48PM EST55.0027.8527.2527.60+0.65+2.39%644,22860.05%
AMD240119C000600002023-01-27 3:38PM EST60.0024.7523.8524.30-0.02-0.08%576,29657.79%
AMD240119C000650002023-01-27 3:42PM EST65.0021.3020.7021.20+0.60+2.90%194,97355.69%
AMD240119C000700002023-01-27 3:39PM EST70.0018.5817.8518.30+1.12+6.41%806,60453.78%
AMD240119C000750002023-01-27 3:53PM EST75.0015.7015.3015.75+0.45+2.95%1498,54752.29%
AMD240119C000800002023-01-27 3:48PM EST80.0013.5013.0513.45+0.60+4.65%70410,98250.98%
AMD240119C000850002023-01-27 3:46PM EST85.0011.4011.0511.30+0.55+5.07%4789,06550.03%
AMD240119C000900002023-01-27 3:53PM EST90.009.559.209.65+0.35+3.80%6510,25749.38%
AMD240119C000950002023-01-27 3:38PM EST95.008.157.658.05+0.50+6.54%324,13648.24%
AMD240119C001000002023-01-27 3:50PM EST100.006.806.456.65+0.33+5.10%55324,23147.14%
AMD240119C001050002023-01-27 3:53PM EST105.005.605.355.70+0.30+5.66%1,0107,09047.07%
AMD240119C001100002023-01-27 3:47PM EST110.004.704.454.75+0.25+5.62%1468,22846.47%
AMD240119C001150002023-01-27 3:59PM EST115.003.853.654.00+0.15+4.05%498,42146.16%
AMD240119C001200002023-01-27 3:57PM EST120.003.203.003.30+0.20+6.67%18220,80145.58%
AMD240119C001250002023-01-27 2:24PM EST125.002.842.522.77+0.40+16.39%214,96745.34%
AMD240119C001300002023-01-27 3:50PM EST130.002.252.112.32+0.12+5.63%5014,69245.09%
AMD240119C001350002023-01-27 3:35PM EST135.001.841.751.94+0.03+1.66%703,86844.86%
AMD240119C001400002023-01-27 2:17PM EST140.001.611.451.63+0.08+5.23%1611,78244.70%
AMD240119C001450002023-01-27 12:48PM EST145.001.301.221.37+0.03+2.36%223,35144.57%
AMD240119C001500002023-01-27 3:47PM EST150.001.131.031.17+0.10+9.71%8814,88644.59%
AMD240119C001550002023-01-27 3:52PM EST155.000.960.871.01+0.06+6.67%31,88644.70%
AMD240119C001600002023-01-27 1:59PM EST160.000.810.740.87+0.07+9.46%613,13144.78%
AMD240119C001650002023-01-27 3:04PM EST165.000.710.640.72+0.07+10.94%271,79944.51%
AMD240119C001700002023-01-27 1:32PM EST170.000.610.550.64+0.07+12.96%171,74144.82%
AMD240119C001750002023-01-27 3:38PM EST175.000.530.470.58+0.03+6.00%21,09445.24%
AMD240119C001800002023-01-27 1:38PM EST180.000.460.420.48-0.03-6.12%322,73344.97%
AMD240119C001850002023-01-26 9:39AM EST185.000.410.360.440.00-14,11645.41%
AMD240119C001900002023-01-27 3:52PM EST190.000.350.310.38-0.01-2.78%249945.41%
AMD240119C001950002023-01-24 3:42PM EST195.000.300.280.370.00-259346.24%
AMD240119C002000002023-01-27 2:59PM EST200.000.290.270.34-0.01-3.33%2510,54446.63%
AMD240119C002100002023-01-23 12:46PM EST210.000.320.190.290.00-55,15647.36%
AMD240119C002200002023-01-26 9:40AM EST220.000.190.150.240.00-297647.85%
AMD240119C002300002023-01-25 1:59PM EST230.000.160.120.220.00-4077848.88%
AMD240119C002400002023-01-26 2:01PM EST240.000.120.100.170.00-1191,34448.73%
AMD240119C002500002023-01-27 10:41AM EST250.000.110.080.15-0.01-8.33%782,90149.41%
AMD240119C002600002023-01-26 11:46AM EST260.000.100.060.16+0.01+11.11%4242351.12%
AMD240119C002700002023-01-27 12:20PM EST270.000.090.050.15-0.02-18.18%5138451.95%
AMD240119C002800002023-01-26 11:56AM EST280.000.070.040.140.00-3168950.29%
AMD240119C002900002023-01-27 2:18PM EST290.000.070.060.130.00-146351.66%
AMD240119C003000002023-01-27 2:22PM EST300.000.070.060.090.00-2089,70851.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119P000250002023-01-27 1:46PM EST25.000.400.400.420.00-1013,67463.38%
AMD240119P000300002023-01-27 3:48PM EST30.000.660.620.69-0.07-9.59%21,62559.08%
AMD240119P000350002023-01-27 2:05PM EST35.001.031.001.10-0.07-6.36%46,84156.10%
AMD240119P000400002023-01-27 3:44PM EST40.001.541.511.63-0.11-6.67%7046,70753.30%
AMD240119P000450002023-01-27 3:21PM EST45.002.212.202.32-0.19-7.92%5911,39650.82%
AMD240119P000500002023-01-27 3:55PM EST50.003.153.053.20-0.19-5.69%21519,89448.90%
AMD240119P000550002023-01-27 3:57PM EST55.004.304.204.40-0.20-4.44%2,0806,48147.24%
AMD240119P000600002023-01-27 3:55PM EST60.005.705.605.80-0.20-3.39%2,50216,71745.40%
AMD240119P000650002023-01-27 3:09PM EST65.007.117.257.50-0.49-6.45%10024,53843.77%
AMD240119P000700002023-01-27 3:59PM EST70.009.359.209.55-0.27-2.81%4720,41342.44%
AMD240119P000750002023-01-27 3:27PM EST75.0011.3511.5011.80-0.55-4.62%71418,90740.78%
AMD240119P000800002023-01-27 3:48PM EST80.0014.1014.1014.40-0.55-3.75%4515,67339.34%
AMD240119P000850002023-01-27 3:54PM EST85.0017.0816.9517.30+0.58+3.52%5411,18737.91%
AMD240119P000900002023-01-27 2:27PM EST90.0019.7020.2020.55-1.05-5.06%712,90536.67%
AMD240119P000950002023-01-27 11:53AM EST95.0023.5523.6024.05-0.60-2.48%77,98535.33%
AMD240119P001000002023-01-27 3:06PM EST100.0027.0027.4027.80-1.00-3.57%5510,23433.90%
AMD240119P001050002023-01-27 1:42PM EST105.0030.9731.3531.85+0.47+1.54%174,08032.69%
AMD240119P001100002023-01-27 1:15PM EST110.0035.2835.6036.25-1.27-3.47%18,82732.24%
AMD240119P001150002023-01-26 12:42PM EST115.0041.1039.9540.750.00-184,69631.52%
AMD240119P001200002023-01-25 2:04PM EST120.0046.1044.6045.450.00-12,57131.41%
AMD240119P001250002023-01-26 2:32PM EST125.0050.2049.2050.250.00-331231.57%
AMD240119P001300002023-01-24 9:44AM EST130.0055.4754.0555.150.00-31132.30%
AMD240119P001350002022-11-04 9:48AM EST135.0072.5559.7060.750.00-2039.55%
AMD240119P001400002023-01-11 1:37PM EST140.0071.5563.8565.200.00-873736.18%
AMD240119P001450002022-12-08 1:50PM EST145.0075.0079.9082.550.00-2189.40%
AMD240119P001500002022-11-23 12:43PM EST150.0073.8985.2087.450.00-1091.79%
AMD240119P001550002022-09-21 8:40AM EST155.0080.260.000.000.00-200.00%
AMD240119P001600002022-09-19 2:48PM EST160.0083.18101.75103.800.00-111117.76%
AMD240119P001650002022-11-22 2:18PM EST165.0090.6699.00103.200.00-25096.56%
AMD240119P001700002022-09-28 10:39AM EST170.00102.00106.45109.550.00-21104.97%
AMD240119P001750002022-09-27 2:51PM EST175.00108.14114.85117.600.00-1200117.72%
AMD240119P001800002022-09-27 2:51PM EST180.00113.11119.60122.750.00-1660119.15%
AMD240119P001850002022-09-27 2:42PM EST185.00117.95124.60127.750.00-1020120.69%
AMD240119P001900002022-11-15 12:15PM EST190.00112.35122.60124.250.00-2094.46%
AMD240119P001950002022-12-22 10:01AM EST195.00131.06123.50126.350.00-15081.25%
AMD240119P002000002022-09-22 12:53PM EST200.00129.40139.35143.100.00-10125.17%
AMD240119P002100002022-08-04 11:30AM EST210.00106.80127.50131.700.00-600.00%
AMD240119P002200002022-07-20 1:41PM EST220.00130.05122.00126.500.00-100.00%
AMD240119P002300002022-06-22 10:19AM EST230.00145.22139.00143.500.00-2000.00%
AMD240119P002400002022-10-19 1:21PM EST240.00182.54165.20167.800.00-2071.53%
AMD240119P002500002022-06-10 2:21PM EST250.00154.50168.00173.000.00-1500.00%
AMD240119P002600002023-01-17 9:53AM EST260.00186.00182.80186.450.00-2074.55%
AMD240119P002700002023-01-09 2:43PM EST270.00203.50192.80196.450.00-6076.12%
AMD240119P002800002022-11-29 2:21PM EST280.00208.00212.50217.500.00-40120.13%
AMD240119P002900002022-08-25 12:17PM EST290.00193.45220.15224.350.00-40110.72%
AMD240119P003000002022-08-11 10:57AM EST300.00199.84212.10216.900.00-110.00%