New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.33+1.86 (+1.13%)
At close: 04:00PM EDT
166.31 -0.02 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000050002024-05-20 11:15AM EDT5.00161.210.000.000.00-100.00%
AMD240621C000100002024-04-19 11:11AM EDT10.00140.97154.20154.800.00-160.00%
AMD240621C000300002024-03-14 2:06PM EDT30.00158.00133.10134.150.00-22240.00%
AMD240621C000350002024-03-04 1:06PM EDT35.00174.02145.70146.750.00-236690.19%
AMD240621C000400002024-04-15 9:50AM EDT40.00123.32115.30115.900.00-14390.00%
AMD240621C000450002024-05-16 12:25PM EDT45.00122.000.000.000.00-100.00%
AMD240621C000500002024-05-14 3:55PM EDT50.00103.300.000.000.00-100.00%
AMD240621C000550002024-04-17 10:00AM EDT55.00108.24109.45110.100.00-12720.00%
AMD240621C000600002024-05-17 9:36AM EDT60.00109.000.000.000.00-100.00%
AMD240621C000650002024-05-17 10:21AM EDT65.00100.670.000.000.00-100.00%
AMD240621C000700002024-05-15 9:32AM EDT70.0086.500.000.000.00-1000.00%
AMD240621C000750002024-05-16 9:55AM EDT75.0087.600.000.000.00-200.00%
AMD240621C000800002024-05-20 10:12AM EDT80.0086.050.000.000.00-100.00%
AMD240621C000850002024-05-15 1:06PM EDT85.0073.790.000.000.00-5000.00%
AMD240621C000900002024-05-16 2:26PM EDT90.0074.510.000.000.00-100.00%
AMD240621C000950002024-05-20 2:39PM EDT95.0072.160.000.000.00-700.00%
AMD240621C001000002024-05-20 12:59PM EDT100.0068.800.000.000.00-7900.00%
AMD240621C001050002024-05-20 1:27PM EDT105.0063.000.000.000.00-1200.00%
AMD240621C001100002024-05-20 2:07PM EDT110.0057.200.000.000.00-800.00%
AMD240621C001150002024-05-20 3:06PM EDT115.0052.130.000.000.00-700.00%
AMD240621C001200002024-05-20 3:51PM EDT120.0046.900.000.000.00-1500.00%
AMD240621C001250002024-05-20 10:09AM EDT125.0041.700.000.000.00-100.00%
AMD240621C001300002024-05-20 3:43PM EDT130.0037.000.000.000.00-4100.00%
AMD240621C001350002024-05-20 11:51AM EDT135.0032.200.000.000.00-1100.00%
AMD240621C001400002024-05-20 3:19PM EDT140.0027.730.000.000.00-3200.00%
AMD240621C001450002024-05-20 3:44PM EDT145.0023.030.000.000.00-11400.00%
AMD240621C001500002024-05-20 3:59PM EDT150.0018.990.000.000.00-17400.00%
AMD240621C001550002024-05-20 3:59PM EDT155.0015.200.000.000.00-39800.00%
AMD240621C001600002024-05-20 3:58PM EDT160.0011.650.000.000.00-1,49000.00%
AMD240621C001650002024-05-20 3:59PM EDT165.009.050.000.000.00-2,45900.00%
AMD240621C001700002024-05-20 3:59PM EDT170.006.710.000.000.00-5,17101.56%
AMD240621C001750002024-05-20 3:59PM EDT175.004.800.000.000.00-2,12303.13%
AMD240621C001800002024-05-20 3:58PM EDT180.003.440.000.000.00-3,20006.25%
AMD240621C001850002024-05-20 3:59PM EDT185.002.450.000.000.00-92406.25%
AMD240621C001900002024-05-20 3:57PM EDT190.001.680.000.000.00-1,959012.50%
AMD240621C001950002024-05-20 3:59PM EDT195.001.200.000.000.00-444012.50%
AMD240621C002000002024-05-20 3:59PM EDT200.000.830.000.000.00-3,221012.50%
AMD240621C002100002024-05-20 3:59PM EDT210.000.440.000.000.00-231012.50%
AMD240621C002200002024-05-20 3:59PM EDT220.000.240.000.000.00-1,428025.00%
AMD240621C002300002024-05-20 3:09PM EDT230.000.150.000.000.00-1,949025.00%
AMD240621C002400002024-05-20 2:31PM EDT240.000.110.000.000.00-81025.00%
AMD240621C002500002024-05-20 1:39PM EDT250.000.070.000.000.00-788025.00%
AMD240621C002600002024-05-20 12:37PM EDT260.000.060.000.000.00-84025.00%
AMD240621C002700002024-05-20 2:05PM EDT270.000.030.000.000.00-220025.00%
AMD240621C002800002024-05-17 3:51PM EDT280.000.040.000.000.00-38025.00%
AMD240621C002900002024-05-20 2:21PM EDT290.000.030.000.000.00-11050.00%
AMD240621C003000002024-05-20 12:10PM EDT300.000.010.000.000.00-2050.00%
AMD240621C003100002024-05-20 9:33AM EDT310.000.010.000.000.00-4050.00%
AMD240621C003200002024-05-20 10:49AM EDT320.000.010.000.000.00-5050.00%
AMD240621C003300002024-05-09 1:52PM EDT330.000.010.000.000.00-1050.00%
AMD240621C003400002024-05-17 9:37AM EDT340.000.010.000.000.00-1050.00%
AMD240621C003500002024-05-20 10:25AM EDT350.000.010.000.000.00-2050.00%
AMD240621C003600002024-05-20 9:38AM EDT360.000.010.000.000.00-5050.00%
AMD240621C003700002024-05-03 3:52PM EDT370.000.010.000.000.00-100050.00%
AMD240621C003800002024-05-13 11:13AM EDT380.000.010.000.000.00-36050.00%
AMD240621C003900002024-05-03 3:37PM EDT390.000.010.000.000.00-100050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000050002024-04-09 3:26PM EDT5.000.010.000.010.00--1368.75%
AMD240621P000300002024-04-24 11:14AM EDT30.000.010.000.000.00-4050.00%
AMD240621P000350002024-04-16 9:30AM EDT35.000.010.000.000.00-1038550.00%
AMD240621P000400002024-04-12 2:47PM EDT40.000.010.000.010.00-5950146.88%
AMD240621P000450002024-05-01 12:02PM EDT45.000.010.000.000.00-1050.00%
AMD240621P000500002024-05-13 2:17PM EDT50.000.010.000.000.00-3050.00%
AMD240621P000550002024-04-22 1:54PM EDT55.000.030.000.000.00-218050.00%
AMD240621P000600002024-05-10 1:10PM EDT60.000.010.000.000.00-1050.00%
AMD240621P000650002024-05-20 9:46AM EDT65.000.010.000.000.00-928050.00%
AMD240621P000700002024-05-20 9:45AM EDT70.000.010.000.000.00-1,072050.00%
AMD240621P000750002024-05-17 3:42PM EDT75.000.010.000.000.00-10050.00%
AMD240621P000800002024-05-17 1:37PM EDT80.000.020.000.000.00-12050.00%
AMD240621P000850002024-05-16 10:56AM EDT85.000.020.000.000.00-15050.00%
AMD240621P000900002024-05-20 2:27PM EDT90.000.010.000.000.00-2050.00%
AMD240621P000950002024-05-16 11:51AM EDT95.000.030.000.000.00-5050.00%
AMD240621P001000002024-05-20 3:38PM EDT100.000.020.000.000.00-30025.00%
AMD240621P001050002024-05-20 2:01PM EDT105.000.030.000.000.00-13025.00%
AMD240621P001100002024-05-20 3:36PM EDT110.000.050.000.000.00-50025.00%
AMD240621P001150002024-05-20 1:41PM EDT115.000.060.000.000.00-2025.00%
AMD240621P001200002024-05-20 3:54PM EDT120.000.090.000.000.00-142025.00%
AMD240621P001250002024-05-20 3:58PM EDT125.000.140.000.000.00-346025.00%
AMD240621P001300002024-05-20 3:58PM EDT130.000.220.000.000.00-260012.50%
AMD240621P001350002024-05-20 3:59PM EDT135.000.350.000.000.00-719012.50%
AMD240621P001400002024-05-20 3:59PM EDT140.000.600.000.000.00-1,172012.50%
AMD240621P001450002024-05-20 3:59PM EDT145.001.060.000.000.00-1,514012.50%
AMD240621P001500002024-05-20 3:59PM EDT150.001.830.000.000.00-2,03706.25%
AMD240621P001550002024-05-20 3:56PM EDT155.003.050.000.000.00-1,39606.25%
AMD240621P001600002024-05-20 3:59PM EDT160.004.650.000.000.00-1,26103.13%
AMD240621P001650002024-05-20 3:59PM EDT165.006.870.000.000.00-1,50900.78%
AMD240621P001700002024-05-20 3:45PM EDT170.009.750.000.000.00-43400.00%
AMD240621P001750002024-05-20 3:20PM EDT175.0012.830.000.000.00-29100.00%
AMD240621P001800002024-05-20 1:41PM EDT180.0016.250.000.000.00-9700.00%
AMD240621P001850002024-05-20 2:30PM EDT185.0020.300.000.000.00-4300.00%
AMD240621P001900002024-05-20 2:05PM EDT190.0024.680.000.000.00-14900.00%
AMD240621P001950002024-05-20 9:33AM EDT195.0028.000.000.000.00-100.00%
AMD240621P002000002024-05-17 10:52AM EDT200.0033.690.000.000.00-300.00%
AMD240621P002100002024-05-15 3:11PM EDT210.0050.650.000.000.00-43000.00%
AMD240621P002200002024-05-16 3:21PM EDT220.0055.550.000.000.00-6000.00%
AMD240621P002300002024-05-06 9:33AM EDT230.0078.150.000.000.00-100.00%
AMD240621P002400002024-05-01 3:52PM EDT240.0095.850.000.000.00-100.00%
AMD240621P002500002024-05-20 3:57PM EDT250.0083.910.000.000.00-100.00%
AMD240621P002600002024-05-08 3:36PM EDT260.00106.700.000.000.00-100.00%
AMD240621P002700002024-04-01 10:06AM EDT270.0085.40125.10126.500.00-110243.80%
AMD240621P002800002024-04-03 9:39AM EDT280.00100.200.000.000.00-400.00%
AMD240621P002900002024-03-15 2:40PM EDT290.0098.30126.20127.250.00-1000133.08%
AMD240621P003000002024-04-09 9:33AM EDT300.00130.35147.10148.100.00-500219.56%
AMD240621P003100002024-03-19 10:12AM EDT310.00130.49154.25155.450.00-10208.72%
AMD240621P003200002024-03-04 1:28PM EDT320.00112.35138.50139.900.00-500.00%
AMD240621P003300002024-03-25 1:35PM EDT330.00149.60177.70178.950.00-200242.36%
AMD240621P003400002024-03-13 3:56PM EDT340.00145.45175.85177.100.00-2930155.76%
AMD240621P003500002024-04-02 10:11AM EDT350.00173.03205.70206.350.00--0297.97%
AMD240621P003600002024-05-16 10:15AM EDT360.00198.050.000.000.00-100.00%
AMD240621P003900002024-05-03 12:44PM EDT390.00239.600.000.000.00-500.00%