New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39+0.23 (+0.19%)
At close: 04:00PM EST
121.48 +0.09 (+0.07%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119C000250002023-11-15 12:53PM EST25.0094.0095.6097.450.00-2732187.89%
AMD240119C000300002023-11-24 9:39AM EST30.0093.0090.6592.500.00-5280174.02%
AMD240119C000350002023-11-07 11:14AM EST35.0079.8585.6587.550.00-2143158.40%
AMD240119C000400002023-12-01 3:29PM EST40.0081.4080.9081.95-3.60-4.24%21,036114.06%
AMD240119C000450002023-11-27 2:28PM EST45.0078.5576.1077.500.00-1558142.19%
AMD240119C000500002023-11-28 12:56PM EST50.0071.7271.0072.70-0.58-0.80%42,638130.86%
AMD240119C000550002023-12-01 2:31PM EST55.0066.6266.5567.05-4.38-6.17%33,840115.72%
AMD240119C000600002023-12-01 11:16AM EST60.0061.2561.6062.15+0.10+0.16%26,210107.42%
AMD240119C000650002023-12-01 2:40PM EST65.0056.7256.5557.10-3.61-5.98%14,70394.68%
AMD240119C000700002023-11-30 9:53AM EST70.0052.7451.6052.150.00-26,02886.52%
AMD240119C000750002023-11-30 12:42PM EST75.0046.4046.7547.20+0.54+1.18%18,28880.03%
AMD240119C000800002023-12-01 2:34PM EST80.0041.8041.7542.25+0.79+1.93%24611,55671.53%
AMD240119C000850002023-12-01 12:51PM EST85.0036.9036.9038.10+0.90+2.50%313,62672.36%
AMD240119C000900002023-12-01 3:38PM EST90.0032.3032.0032.45+1.05+3.36%6116,90558.64%
AMD240119C000950002023-12-01 3:57PM EST95.0027.4427.1527.80+0.99+3.74%469,09853.83%
AMD240119C001000002023-12-01 3:52PM EST100.0022.3822.6022.85-0.22-0.97%3826,26749.56%
AMD240119C001050002023-12-01 3:40PM EST105.0017.8718.1018.50+0.23+1.30%2715,30746.53%
AMD240119C001100002023-12-01 3:51PM EST110.0013.6914.0014.20-0.21-1.51%46124,90342.04%
AMD240119C001150002023-12-01 3:58PM EST115.0010.3010.1510.40+0.03+0.29%1,33327,81038.98%
AMD240119C001200002023-12-01 3:54PM EST120.007.207.207.35-0.10-1.37%6,76149,31337.62%
AMD240119C001250002023-12-01 3:59PM EST125.004.904.804.90+0.05+1.03%2,47018,04136.39%
AMD240119C001300002023-12-01 3:59PM EST130.003.053.003.10-0.07-2.24%3,03426,90935.52%
AMD240119C001350002023-12-01 3:57PM EST135.001.841.821.85-0.05-2.65%85920,01834.82%
AMD240119C001400002023-12-01 3:59PM EST140.001.051.041.07-0.04-3.67%65417,09934.52%
AMD240119C001450002023-12-01 3:13PM EST145.000.580.580.60-0.02-3.33%11810,87434.42%
AMD240119C001500002023-12-01 3:55PM EST150.000.340.320.34-0.01-2.86%30427,03834.67%
AMD240119C001550002023-12-01 2:09PM EST155.000.200.190.200.00-2166,16935.25%
AMD240119C001600002023-12-01 3:48PM EST160.000.120.110.130.00-518,74336.43%
AMD240119C001650002023-12-01 12:21PM EST165.000.070.070.09-0.02-22.22%93,31037.70%
AMD240119C001700002023-12-01 12:38PM EST170.000.060.050.06+0.01+20.00%135,30238.67%
AMD240119C001750002023-12-01 10:22AM EST175.000.030.030.050.00-21,77140.63%
AMD240119C001800002023-12-01 2:13PM EST180.000.030.020.04-0.02-40.00%84,47542.19%
AMD240119C001850002023-11-30 11:48AM EST185.000.020.020.030.00-83,46343.36%
AMD240119C001900002023-11-27 3:59PM EST190.000.030.010.030.00-112,58645.70%
AMD240119C001950002023-12-01 2:21PM EST195.000.010.010.03-0.01-50.00%281148.05%
AMD240119C002000002023-12-01 9:39AM EST200.000.020.010.02+0.01+100.00%15010,54048.44%
AMD240119C002100002023-12-01 1:14PM EST210.000.010.000.020.00-1185,85552.34%
AMD240119C002200002023-11-24 12:28PM EST220.000.010.000.010.00-252,38950.00%
AMD240119C002300002023-12-01 1:16PM EST230.000.010.000.010.00-702,15453.13%
AMD240119C002400002023-11-27 10:14AM EST240.000.010.000.010.00-12,27656.25%
AMD240119C002500002023-11-29 10:57AM EST250.000.010.000.010.00-16,30459.38%
AMD240119C002600002023-11-10 10:24AM EST260.000.010.000.010.00-11,99962.50%
AMD240119C002700002023-11-29 9:44AM EST270.000.010.000.010.00-141,50265.63%
AMD240119C002800002023-11-16 9:30AM EST280.000.020.000.010.00-11,86468.75%
AMD240119C002900002023-11-22 9:30AM EST290.000.020.000.010.00-73,71270.31%
AMD240119C003000002023-11-30 2:13PM EST300.000.010.000.010.00-229,00173.44%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240119P000250002023-11-22 9:30AM EST25.000.010.000.010.00-16,115134.38%
AMD240119P000300002023-10-31 10:54AM EST30.000.010.000.010.00-1002,009118.75%
AMD240119P000350002023-11-03 11:32AM EST35.000.010.000.010.00-16,680106.25%
AMD240119P000400002023-11-22 12:06PM EST40.000.010.000.010.00-29,14796.88%
AMD240119P000450002023-12-01 3:43PM EST45.000.010.000.010.00-211,14484.38%
AMD240119P000500002023-11-29 10:42AM EST50.000.010.010.020.00-121,50584.38%
AMD240119P000550002023-11-30 2:44PM EST55.000.020.010.020.00-610,27475.78%
AMD240119P000600002023-12-01 1:50PM EST60.000.030.010.030.00-1624,02670.31%
AMD240119P000650002023-12-01 3:15PM EST65.000.040.020.040.00-1020,63765.23%
AMD240119P000700002023-12-01 10:22AM EST70.000.050.040.050.00-227,24960.94%
AMD240119P000750002023-12-01 3:32PM EST75.000.060.060.07-0.01-14.29%3533,65856.25%
AMD240119P000800002023-12-01 3:54PM EST80.000.100.090.10-0.01-9.09%2629,13352.05%
AMD240119P000850002023-12-01 3:43PM EST85.000.150.130.15-0.01-6.25%3830,35048.44%
AMD240119P000900002023-12-01 3:59PM EST90.000.220.200.22-0.02-8.33%27534,96944.43%
AMD240119P000950002023-12-01 3:47PM EST95.000.350.330.35-0.04-10.26%23830,28741.07%
AMD240119P001000002023-12-01 3:52PM EST100.000.600.570.59-0.04-6.25%60126,21938.31%
AMD240119P001050002023-12-01 3:59PM EST105.001.051.021.05-0.06-5.41%30516,02736.33%
AMD240119P001100002023-12-01 3:59PM EST110.001.841.821.85-0.09-4.66%93920,67934.75%
AMD240119P001150002023-12-01 3:53PM EST115.003.153.103.20-0.05-1.56%63411,44933.89%
AMD240119P001200002023-12-01 3:54PM EST120.005.055.005.10-0.16-3.07%69113,30532.72%
AMD240119P001250002023-12-01 2:54PM EST125.007.657.557.70-0.25-3.16%1354,28831.76%
AMD240119P001300002023-12-01 1:55PM EST130.0011.1010.8010.950.00-931,99530.66%
AMD240119P001350002023-11-29 1:42PM EST135.0016.4014.4515.00+4.15+33.88%256331.20%
AMD240119P001400002023-11-30 1:49PM EST140.0020.4718.8019.300.00-982030.45%
AMD240119P001450002023-11-28 10:27AM EST145.0023.9523.5524.350.00-2536.30%
AMD240119P001500002023-12-01 10:15AM EST150.0030.6528.3529.10+2.85+10.25%14737.45%
AMD240119P001550002023-11-22 1:34PM EST155.0031.6533.1533.950.00-2338.87%
AMD240119P001600002023-10-10 9:08AM EST160.0052.190.000.000.00-400.00%
AMD240119P001650002023-11-24 12:33PM EST165.0042.6243.2544.050.00-6048.78%
AMD240119P001700002023-11-10 12:17PM EST170.0051.4547.7048.900.00-1148.73%
AMD240119P001750002023-11-17 3:54PM EST175.0054.2553.2053.900.00-1052.05%
AMD240119P001800002023-11-24 12:34PM EST180.0057.5758.2058.900.00-6055.27%
AMD240119P001850002023-11-20 10:03AM EST185.0063.7063.2563.900.00-1058.35%
AMD240119P001900002023-07-24 12:40PM EST190.0079.1180.1581.200.00-20165.95%
AMD240119P001950002023-06-16 9:45AM EST195.0073.3578.5079.750.00-140125.92%
AMD240119P002000002023-11-20 12:28PM EST200.0078.7277.8079.450.00-5080.40%
AMD240119P002100002023-11-09 10:35AM EST210.0095.5088.2589.550.00-2072.17%
AMD240119P002200002023-07-24 12:40PM EST220.00109.17109.95111.300.00-20190.28%
AMD240119P002300002023-10-04 2:55PM EST230.00125.80117.20118.100.00-20177.44%
AMD240119P002400002022-10-19 1:21PM EST240.00182.54165.20167.800.00-20412.34%
AMD240119P002500002022-06-10 2:21PM EST250.00154.50168.00173.000.00-150384.02%
AMD240119P002600002023-02-21 12:03PM EST260.00184.85157.00160.550.00-60266.61%
AMD240119P002700002023-05-10 9:29AM EST270.00170.30142.65145.000.00-200.00%
AMD240119P002800002023-11-10 2:56PM EST280.00161.16157.80158.850.00-2099.22%
AMD240119P002900002023-11-29 12:07PM EST290.00165.70167.95169.550.00-3096.29%
AMD240119P003000002023-10-11 2:20PM EST300.00192.24180.80182.400.00-10161.43%