New Zealand markets open in 1 hour 53 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.69+0.17 (+0.10%)
As of 02:06PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315C000300002024-02-08 9:40AM EST30.00141.15145.35147.050.00-18371.48%
AMD240315C000350002024-02-20 3:21PM EST35.00130.55140.40141.850.00-21305.86%
AMD240315C000400002024-01-22 2:36PM EST40.00128.50123.40125.600.00-1011150.00%
AMD240315C000450002023-09-15 1:22PM EST45.0058.5160.9561.950.00-120.00%
AMD240315C000500002024-02-15 1:01PM EST50.00126.50125.60127.200.00-120280.66%
AMD240315C000550002024-02-01 3:47PM EST55.00116.00120.40121.800.00-135213.67%
AMD240315C000600002024-02-22 12:47PM EST60.00122.80115.35116.800.00-272198.44%
AMD240315C000650002024-02-26 1:19PM EST65.00112.03110.75112.20+0.88+0.79%258225.49%
AMD240315C000700002024-02-26 10:54AM EST70.00107.00105.35106.80+1.67+1.59%4112171.48%
AMD240315C000750002024-02-23 9:41AM EST75.00107.50100.35102.000.00-6150181.45%
AMD240315C000800002024-02-23 1:08PM EST80.0096.5695.5596.900.00-16832160.16%
AMD240315C000850002024-02-26 10:26AM EST85.0092.7690.5091.95+13.16+16.53%32514153.32%
AMD240315C000900002024-02-26 9:38AM EST90.0088.9585.7586.95+2.79+3.24%2942142.38%
AMD240315C000950002024-02-26 10:37AM EST95.0081.7080.5581.80-0.31-0.38%41,536118.56%
AMD240315C001000002024-02-23 11:31AM EST100.0078.0075.6577.00+1.48+1.93%21,915125.39%
AMD240315C001050002024-02-26 9:34AM EST105.0073.8070.7571.95+2.40+3.36%12,820112.89%
AMD240315C001100002024-02-26 1:39PM EST110.0066.5465.9567.10-0.13-0.19%66,775111.52%
AMD240315C001150002024-02-26 1:24PM EST115.0062.2360.5562.00+0.33+0.53%164,31697.85%
AMD240315C001200002024-02-26 1:43PM EST120.0056.3956.0056.85-1.11-1.93%59,17481.15%
AMD240315C001250002024-02-26 1:35PM EST125.0051.4451.1052.05+0.01+0.02%156,71783.20%
AMD240315C001300002024-02-26 10:53AM EST130.0046.9046.2546.900.00-74,76668.85%
AMD240315C001350002024-02-26 1:07PM EST135.0041.9841.2041.85-0.43-1.01%1011,87459.08%
AMD240315C001400002024-02-26 1:34PM EST140.0036.8036.3536.85-0.55-1.47%137,59552.15%
AMD240315C001450002024-02-26 12:45PM EST145.0032.2530.8532.00+0.62+1.96%302,96850.64%
AMD240315C001500002024-02-26 1:37PM EST150.0026.9026.9527.15-0.95-3.41%337,91946.97%
AMD240315C001525002024-02-23 3:43PM EST152.5025.2024.5525.000.00-142149.37%
AMD240315C001550002024-02-26 1:13PM EST155.0022.8022.3022.50-0.50-2.15%193,57045.22%
AMD240315C001575002024-02-26 11:27AM EST157.5020.5520.1020.30+0.15+0.74%3227344.97%
AMD240315C001600002024-02-26 1:48PM EST160.0018.5017.9018.10-0.15-0.80%1219,28743.90%
AMD240315C001625002024-02-26 1:15PM EST162.5016.5515.8516.05-0.21-1.25%1149443.56%
AMD240315C001650002024-02-26 1:17PM EST165.0014.7113.5514.20-0.19-1.28%1707,11344.01%
AMD240315C001675002024-02-26 1:35PM EST167.5012.1512.0512.30-0.45-3.57%3681443.09%
AMD240315C001700002024-02-26 1:50PM EST170.0010.7210.6010.75-0.68-5.96%43710,75243.81%
AMD240315C001725002024-02-26 1:35PM EST172.509.059.109.20-1.00-9.95%23361043.54%
AMD240315C001750002024-02-26 1:50PM EST175.007.857.807.90-0.80-9.25%1,5087,67843.96%
AMD240315C001775002024-02-26 1:42PM EST177.506.726.606.70-0.63-8.57%98788144.10%
AMD240315C001800002024-02-26 1:51PM EST180.005.605.505.60-0.63-10.11%2,98518,93444.02%
AMD240315C001825002024-02-26 1:46PM EST182.504.844.704.75-0.46-8.68%6361,99044.67%
AMD240315C001850002024-02-26 1:50PM EST185.003.953.954.00-0.50-11.24%1,28010,90345.19%
AMD240315C001875002024-02-26 1:22PM EST187.503.523.253.35-0.29-7.61%24163745.67%
AMD240315C001900002024-02-26 1:46PM EST190.002.792.722.75-0.43-13.35%2,44918,82745.79%
AMD240315C001925002024-02-26 1:32PM EST192.502.302.282.30-0.37-13.86%73563146.39%
AMD240315C001950002024-02-26 1:36PM EST195.001.831.831.86-0.44-19.38%3167,74446.42%
AMD240315C001975002024-02-26 1:43PM EST197.501.571.551.56-0.32-16.93%12152847.14%
AMD240315C002000002024-02-26 1:49PM EST200.001.281.271.30-0.27-17.42%2,06516,50247.75%
AMD240315C002025002024-02-26 1:36PM EST202.501.041.051.08-0.29-21.80%13738348.32%
AMD240315C002050002024-02-26 1:47PM EST205.000.890.870.89-0.19-17.59%3161,52448.76%
AMD240315C002100002024-02-26 1:43PM EST210.000.610.600.62-0.20-24.69%77214,94649.98%
AMD240315C002150002024-02-26 1:51PM EST215.000.440.420.44-0.16-26.67%2371,35551.07%
AMD240315C002200002024-02-26 1:29PM EST220.000.320.300.31-0.10-23.81%1,1195,83852.34%
AMD240315C002250002024-02-26 1:37PM EST225.000.220.210.23-0.08-26.67%533753.61%
AMD240315C002300002024-02-26 1:36PM EST230.000.150.160.17-0.09-37.50%491,99955.18%
AMD240315C002350002024-02-26 1:50PM EST235.000.130.120.13-0.06-31.58%83856.64%
AMD240315C002400002024-02-26 12:57PM EST240.000.100.090.10-0.05-33.33%233,03158.01%
AMD240315C002450002024-02-26 9:57AM EST245.000.090.070.08-0.02-18.18%813259.57%
AMD240315C002500002024-02-26 1:47PM EST250.000.060.050.06-0.03-33.33%6104,82460.55%
AMD240315C002600002024-02-26 11:08AM EST260.000.050.030.05-0.01-16.67%51,20364.06%
AMD240315C002700002024-02-26 10:54AM EST270.000.030.020.03-0.02-40.00%81,69666.41%
AMD240315C002800002024-02-26 12:45PM EST280.000.010.010.03-0.02-66.67%411,13269.92%
AMD240315C002900002024-02-26 11:34AM EST290.000.020.010.02-0.01-33.33%1143772.66%
AMD240315C003000002024-02-26 11:31AM EST300.000.020.000.020.00-1091,23575.00%
AMD240315C003100002024-02-26 12:43PM EST310.000.010.010.020.00-211,05681.25%
AMD240315C003200002024-02-26 11:17AM EST320.000.010.000.01-0.01-50.00%254,85978.13%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240315P000300002024-01-09 1:31PM EST30.000.010.000.010.00-97292237.50%
AMD240315P000350002024-01-30 9:42AM EST35.000.010.000.010.00-2031212.50%
AMD240315P000400002024-01-10 11:58AM EST40.000.010.000.010.00-2122196.88%
AMD240315P000450002024-01-22 12:23PM EST45.000.010.000.010.00-242181.25%
AMD240315P000500002024-01-08 1:49PM EST50.000.020.000.010.00-26,201168.75%
AMD240315P000550002024-01-29 2:32PM EST55.000.010.000.010.00-51,324156.25%
AMD240315P000600002024-02-16 3:40PM EST60.000.010.000.010.00-2001,565143.75%
AMD240315P000650002024-02-16 3:38PM EST65.000.010.000.010.00-2002,167134.38%
AMD240315P000700002024-02-22 12:12PM EST70.000.010.000.010.00-65,002125.00%
AMD240315P000750002024-02-22 9:44AM EST75.000.010.000.010.00-14,351115.63%
AMD240315P000800002024-02-21 11:36AM EST80.000.020.000.010.00-27,405106.25%
AMD240315P000850002024-02-26 1:16PM EST85.000.010.000.010.00-511,91598.44%
AMD240315P000900002024-02-23 1:14PM EST90.000.010.000.010.00-114,89093.75%
AMD240315P000950002024-02-23 2:27PM EST95.000.010.000.010.00-59,62784.38%
AMD240315P001000002024-02-26 1:16PM EST100.000.010.000.010.00-527,22978.13%
AMD240315P001050002024-02-26 9:47AM EST105.000.010.010.020.00-27,03079.69%
AMD240315P001100002024-02-26 12:28PM EST110.000.010.010.020.00-714,23372.66%
AMD240315P001150002024-02-26 1:14PM EST115.000.020.020.030.00-256,84369.92%
AMD240315P001200002024-02-26 1:48PM EST120.000.040.030.040.00-3910,83266.02%
AMD240315P001250002024-02-26 1:36PM EST125.000.040.040.06-0.02-33.33%498,42162.11%
AMD240315P001300002024-02-26 12:43PM EST130.000.070.070.08-0.01-12.50%1256,53258.59%
AMD240315P001350002024-02-26 1:11PM EST135.000.110.100.12-0.03-21.43%4637,66454.88%
AMD240315P001400002024-02-26 1:42PM EST140.000.180.170.18-0.03-14.29%1647,34051.95%
AMD240315P001450002024-02-26 1:37PM EST145.000.280.270.29-0.05-15.15%16111,81849.41%
AMD240315P001500002024-02-26 1:36PM EST150.000.490.470.48-0.07-12.50%41315,09046.97%
AMD240315P001525002024-02-26 1:35PM EST152.500.630.620.64-0.16-20.25%362,02146.19%
AMD240315P001550002024-02-26 1:51PM EST155.000.850.830.85-0.12-12.37%57913,27745.51%
AMD240315P001575002024-02-26 1:50PM EST157.501.111.091.11-0.24-17.78%3342,40344.73%
AMD240315P001600002024-02-26 1:50PM EST160.001.481.461.49-0.14-8.64%1,6648,62944.53%
AMD240315P001625002024-02-26 1:48PM EST162.501.931.921.94-0.13-6.31%5,0862,52244.12%
AMD240315P001650002024-02-26 1:49PM EST165.002.512.552.57-0.17-6.34%2,5768,67644.34%
AMD240315P001675002024-02-26 1:48PM EST167.503.223.203.25-0.15-4.45%14284643.99%
AMD240315P001700002024-02-26 1:48PM EST170.004.104.104.15-0.15-3.53%5,29412,30544.29%
AMD240315P001725002024-02-26 1:50PM EST172.505.115.105.15-0.14-2.67%4071,14444.32%
AMD240315P001750002024-02-26 1:48PM EST175.006.326.256.30-0.08-1.25%1,2475,36844.41%
AMD240315P001775002024-02-26 1:38PM EST177.507.647.607.70-0.11-1.42%45562045.18%
AMD240315P001800002024-02-26 1:26PM EST180.008.708.909.05-0.35-3.87%4203,53044.78%
AMD240315P001825002024-02-26 1:01PM EST182.5010.4510.6010.80-0.20-1.88%15155446.08%
AMD240315P001850002024-02-26 1:35PM EST185.0012.5112.3012.50-0.04-0.32%282,57146.34%
AMD240315P001875002024-02-26 1:11PM EST187.5013.7014.2014.40-0.82-5.65%3015047.23%
AMD240315P001900002024-02-26 1:38PM EST190.0016.2216.1016.25+0.20+1.25%431,42747.08%
AMD240315P001925002024-02-23 11:14AM EST192.5018.9518.1518.850.00-810752.15%
AMD240315P001950002024-02-26 10:51AM EST195.0019.6520.3020.50-0.40-2.00%740149.19%
AMD240315P001975002024-02-26 1:07PM EST197.5022.2122.5022.70-0.99-4.27%171050.17%
AMD240315P002000002024-02-26 11:25AM EST200.0024.4524.7025.05-0.35-1.41%496350.42%
AMD240315P002025002024-02-22 3:30PM EST202.5022.0027.1027.600.00-2253.44%
AMD240315P002100002024-02-23 10:55AM EST210.0033.5234.0034.500.00-811854.86%
AMD240315P002150002024-02-23 11:28AM EST215.0038.9038.2039.350.00-2151.44%
AMD240315P002200002024-02-22 9:45AM EST220.0044.0043.8044.850.00-331866.60%
AMD240315P002300002024-02-09 3:23PM EST230.0057.0053.3554.400.00-2067.43%
AMD240315P002400002024-02-09 11:18AM EST240.0067.7662.9064.950.00-3077.10%
AMD240315P002500002024-01-30 3:37PM EST250.0077.9973.3074.800.00--088.13%
AMD240315P002600002024-01-31 10:21AM EST260.0094.1683.3084.700.00--094.53%
AMD240315P002900002024-01-18 12:38PM EST290.00129.24115.20116.800.00-20152.03%