New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.28-7.22 (-4.23%)
At close: 04:00PM EDT
161.60 -1.68 (-1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240517C000700002024-04-12 10:01AM EDT70.0093.8593.2094.35-2.64-2.74%29142.87%
AMD240517C000750002024-04-04 1:56PM EDT75.00101.7088.2589.300.00-14132.32%
AMD240517C000800002024-04-11 10:04AM EDT80.0083.3383.1584.40-6.67-7.41%251122.36%
AMD240517C000850002024-04-11 3:53PM EDT85.0086.1278.2579.300.00-5054113.09%
AMD240517C000900002024-04-12 2:17PM EDT90.0073.9273.3074.35-2.65-3.46%141106.06%
AMD240517C000950002024-04-10 9:55AM EDT95.0074.9868.3569.450.00-12199.98%
AMD240517C001000002024-04-12 12:25PM EDT100.0064.6863.4064.55-1.07-1.63%59193.80%
AMD240517C001050002024-04-12 1:44PM EDT105.0058.9258.7559.60-7.24-10.94%74490.43%
AMD240517C001100002024-04-12 2:07PM EDT110.0054.2553.5054.70-7.10-11.57%27049180.91%
AMD240517C001150002024-04-12 12:56PM EDT115.0048.6248.6549.85-7.58-13.49%2410776.10%
AMD240517C001200002024-04-12 12:47PM EDT120.0043.7043.8545.05-7.95-15.39%571271.73%
AMD240517C001250002024-04-12 12:06PM EDT125.0040.7039.0540.20-5.75-12.38%51,43066.53%
AMD240517C001300002024-04-12 3:47PM EDT130.0035.9534.8535.55-6.00-14.30%2319165.41%
AMD240517C001350002024-04-12 3:01PM EDT135.0029.7030.3530.60-7.40-19.95%161,14960.03%
AMD240517C001400002024-04-12 3:48PM EDT140.0026.6926.1526.80-5.90-18.10%3,05973759.91%
AMD240517C001450002024-04-12 3:11PM EDT145.0022.0922.2023.40-5.46-19.82%3259760.05%
AMD240517C001500002024-04-12 3:56PM EDT150.0018.7018.6019.00-5.50-22.73%1,6592,30256.41%
AMD240517C001550002024-04-12 3:57PM EDT155.0015.5515.4515.55-4.75-23.40%3463,75355.32%
AMD240517C001600002024-04-12 3:58PM EDT160.0012.6712.6012.75-4.38-25.69%9022,96454.93%
AMD240517C001650002024-04-12 3:59PM EDT165.0010.2010.1510.30-3.90-27.66%3,3674,12254.63%
AMD240517C001700002024-04-12 3:59PM EDT170.008.158.058.20-3.35-29.13%1,9906,87254.30%
AMD240517C001750002024-04-12 3:59PM EDT175.006.406.356.45-2.85-30.81%2,75610,02754.20%
AMD240517C001800002024-04-12 3:59PM EDT180.004.954.905.00-2.40-32.65%3,86213,84753.93%
AMD240517C001850002024-04-12 3:57PM EDT185.003.853.753.90-1.90-33.04%1,7457,81553.99%
AMD240517C001900002024-04-12 3:59PM EDT190.002.902.902.93-1.55-34.83%8,55014,09853.98%
AMD240517C001950002024-04-12 3:59PM EDT195.002.212.202.25-1.19-35.00%2,5019,54954.18%
AMD240517C002000002024-04-12 3:59PM EDT200.001.701.671.73-0.95-35.85%12,71124,27654.49%
AMD240517C002100002024-04-12 3:51PM EDT210.001.020.981.02-0.53-34.19%1,5209,65555.40%
AMD240517C002200002024-04-12 3:58PM EDT220.000.610.600.62-0.31-33.70%1,3069,42656.69%
AMD240517C002300002024-04-12 3:59PM EDT230.000.400.380.40-0.16-28.57%50411,29258.35%
AMD240517C002400002024-04-12 3:40PM EDT240.000.260.250.28-0.11-29.73%3518,20560.35%
AMD240517C002500002024-04-12 3:41PM EDT250.000.200.180.20-0.04-16.67%1,35211,29862.50%
AMD240517C002600002024-04-12 1:36PM EDT260.000.130.120.15-0.05-27.78%372,39764.36%
AMD240517C002700002024-04-12 3:58PM EDT270.000.090.090.11-0.05-35.71%1221,84666.21%
AMD240517C002800002024-04-12 1:24PM EDT280.000.090.070.09-0.01-10.00%1998,67068.56%
AMD240517C002900002024-04-12 2:05PM EDT290.000.070.050.070.00-82,63570.12%
AMD240517C003000002024-04-12 3:04PM EDT300.000.050.040.06-0.02-28.57%6876,98772.27%
AMD240517C003100002024-04-12 12:12PM EDT310.000.050.030.050.00-461,31774.22%
AMD240517C003200002024-04-12 1:49PM EDT320.000.040.020.040.00-563,38575.39%
AMD240517C003300002024-04-11 1:40PM EDT330.000.020.020.040.00-16578.13%
AMD240517C003400002024-04-12 11:54AM EDT340.000.040.010.03+0.01+33.33%124578.13%
AMD240517C003500002024-04-09 2:18PM EDT350.000.020.010.030.00-739781.25%
AMD240517C003600002024-04-11 2:25PM EDT360.000.020.010.030.00-133083.59%
AMD240517C003700002024-04-11 1:23PM EDT370.000.010.010.030.00-18385.94%
AMD240517C003800002024-04-12 2:20PM EDT380.000.020.000.020.00-234484.38%
AMD240517C003900002024-04-11 2:08PM EDT390.000.010.000.020.00-72,84085.94%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240517P000700002024-04-12 12:36PM EDT70.000.010.000.02-0.01-50.00%22,25090.63%
AMD240517P000750002024-04-08 9:30AM EDT75.000.010.010.020.00-467085.94%
AMD240517P000800002024-04-12 10:28AM EDT80.000.030.020.040.00-3082584.77%
AMD240517P000850002024-04-12 2:39PM EDT85.000.040.030.05+0.02+100.00%212980.47%
AMD240517P000900002024-04-12 10:31AM EDT90.000.060.050.06+0.03+100.00%139076.56%
AMD240517P000950002024-04-12 2:09PM EDT95.000.080.060.090.00-139472.66%
AMD240517P001000002024-04-12 12:52PM EDT100.000.120.100.11+0.04+50.00%91,90169.34%
AMD240517P001050002024-04-12 3:46PM EDT105.000.140.130.16+0.04+40.00%3868566.02%
AMD240517P001100002024-04-12 3:38PM EDT110.000.210.190.22+0.06+40.00%361,03762.89%
AMD240517P001150002024-04-12 2:32PM EDT115.000.300.280.30+0.11+57.89%1389059.96%
AMD240517P001200002024-04-12 3:55PM EDT120.000.410.410.44+0.14+51.85%2793,10157.57%
AMD240517P001250002024-04-12 3:13PM EDT125.000.650.620.65+0.26+66.67%2722,99755.54%
AMD240517P001300002024-04-12 3:42PM EDT130.000.950.940.98+0.38+66.67%2811,95653.91%
AMD240517P001350002024-04-12 3:58PM EDT135.001.451.431.48+0.61+72.62%3062,13852.70%
AMD240517P001400002024-04-12 3:59PM EDT140.002.192.172.23+0.91+71.09%4,6103,55051.98%
AMD240517P001450002024-04-12 3:58PM EDT145.003.243.203.30+1.34+70.53%5443,76751.55%
AMD240517P001500002024-04-12 3:59PM EDT150.004.634.554.65+1.81+64.18%1,83110,66150.98%
AMD240517P001550002024-04-12 3:59PM EDT155.006.406.306.45+2.35+58.02%7375,29650.79%
AMD240517P001600002024-04-12 3:58PM EDT160.008.558.508.60+2.91+51.60%1,7176,58550.66%
AMD240517P001650002024-04-12 3:59PM EDT165.0011.1211.0011.15+3.49+45.74%1,1516,10550.32%
AMD240517P001700002024-04-12 3:58PM EDT170.0013.9513.9014.05+3.90+38.81%83910,30450.31%
AMD240517P001750002024-04-12 3:55PM EDT175.0017.2317.1517.30+4.46+34.93%1736,99349.88%
AMD240517P001800002024-04-12 3:50PM EDT180.0020.3220.6522.10+4.37+27.40%1778,49352.28%
AMD240517P001850002024-04-12 3:55PM EDT185.0024.2024.1525.05+4.72+24.23%753,47350.90%
AMD240517P001900002024-04-12 3:12PM EDT190.0029.4228.3529.35+6.42+27.91%783,78751.98%
AMD240517P001950002024-04-12 3:56PM EDT195.0033.1232.9533.85+5.92+21.76%145,26853.43%
AMD240517P002000002024-04-12 3:59PM EDT200.0037.6336.5538.35+6.66+21.50%983,36553.86%
AMD240517P002100002024-04-12 3:39PM EDT210.0047.4945.9047.60+7.25+18.02%261,85153.81%
AMD240517P002200002024-04-12 3:41PM EDT220.0056.7756.0057.40+2.57+4.74%61,18557.96%
AMD240517P002300002024-04-10 3:35PM EDT230.0063.9865.9567.300.00-15162.65%
AMD240517P002400002024-04-05 9:51AM EDT240.0070.3175.9577.350.00-2069.73%
AMD240517P002500002024-04-04 11:34AM EDT250.0072.6785.9087.350.00-6075.44%
AMD240517P002600002024-04-03 10:55AM EDT260.0078.7495.9097.350.00-4080.86%
AMD240517P002700002024-04-03 10:55AM EDT270.0088.70105.90107.150.00-4080.86%
AMD240517P002800002024-04-04 3:06PM EDT280.00111.45115.90117.200.00-21087.01%
AMD240517P002900002024-03-14 9:53AM EDT290.0098.92125.90127.400.00-20096.73%
AMD240517P003000002024-04-11 11:21AM EDT300.00129.85136.15137.300.00-2060.94%
AMD240517P003100002024-03-14 9:33AM EDT310.00114.33146.25147.350.00-1079.88%
AMD240517P003200002024-03-13 2:33PM EDT320.00124.08156.15157.200.00-380103.91%
AMD240517P003600002024-03-15 10:21AM EDT360.00170.00196.25197.300.00--092.19%
AMD240517P003800002024-04-02 2:21PM EDT380.00203.10215.90217.300.00--0128.22%
AMD240517P003900002024-03-18 1:38PM EDT390.00198.55225.90227.200.00-100127.93%