AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000300002023-06-02 11:12AM EDT30.0092.120.000.000.00-200.00%
AMD240621C000350002023-06-02 1:18PM EDT35.0086.150.000.000.00-600.00%
AMD240621C000400002023-05-31 1:45PM EDT40.0083.150.000.000.00-400.00%
AMD240621C000450002023-05-26 2:12PM EDT45.0084.500.000.000.00-200.00%
AMD240621C000500002023-06-02 9:41AM EDT50.0074.700.000.000.00-100.00%
AMD240621C000550002023-06-02 1:13PM EDT55.0068.670.000.000.00-1900.00%
AMD240621C000600002023-06-02 1:13PM EDT60.0064.440.000.000.00-3400.00%
AMD240621C000650002023-06-02 1:18PM EDT65.0060.200.000.000.00-1200.00%
AMD240621C000700002023-06-02 1:47PM EDT70.0055.920.000.000.00-700.00%
AMD240621C000750002023-06-01 12:39PM EDT75.0053.350.000.000.00-1600.00%
AMD240621C000800002023-06-02 11:08AM EDT80.0049.680.000.000.00-200.00%
AMD240621C000850002023-06-01 3:58PM EDT85.0045.600.000.000.00-400.00%
AMD240621C000900002023-06-02 3:21PM EDT90.0040.950.000.000.00-400.00%
AMD240621C000950002023-06-02 3:39PM EDT95.0037.880.000.000.00-800.00%
AMD240621C001000002023-06-02 3:55PM EDT100.0034.400.000.000.00-15000.00%
AMD240621C001050002023-06-02 2:33PM EDT105.0032.080.000.000.00-3000.00%
AMD240621C001100002023-06-02 2:46PM EDT110.0029.250.000.000.00-2900.00%
AMD240621C001150002023-06-02 2:48PM EDT115.0026.900.000.000.00-1700.00%
AMD240621C001200002023-06-02 3:33PM EDT120.0024.700.000.000.00-7200.39%
AMD240621C001250002023-06-02 3:44PM EDT125.0022.400.000.000.00-2801.56%
AMD240621C001300002023-06-02 3:56PM EDT130.0020.300.000.000.00-2001.56%
AMD240621C001350002023-06-02 3:58PM EDT135.0018.750.000.000.00-14803.13%
AMD240621C001400002023-06-02 2:15PM EDT140.0017.000.000.000.00-303.13%
AMD240621C001450002023-06-02 1:57PM EDT145.0015.800.000.000.00-503.13%
AMD240621C001500002023-06-02 3:32PM EDT150.0014.160.000.000.00-1906.25%
AMD240621C001550002023-06-02 9:34AM EDT155.0014.500.000.000.00-106.25%
AMD240621C001600002023-06-02 3:48PM EDT160.0011.700.000.000.00-7206.25%
AMD240621C001650002023-06-02 1:59PM EDT165.0010.990.000.000.00-4106.25%
AMD240621C001700002023-06-02 3:27PM EDT170.009.990.000.000.00-506.25%
AMD240621C001750002023-06-02 1:30PM EDT175.009.300.000.000.00-606.25%
AMD240621C001800002023-06-02 9:33AM EDT180.009.700.000.000.00-106.25%
AMD240621C001850002023-06-01 2:27PM EDT185.008.500.000.000.00-2106.25%
AMD240621C001900002023-06-02 1:06PM EDT190.007.280.000.000.00-2012.50%
AMD240621C001950002023-06-02 3:05PM EDT195.006.400.000.000.00-10012.50%
AMD240621C002000002023-06-02 3:50PM EDT200.005.800.000.000.00-77012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000300002023-06-02 3:15PM EDT30.000.240.000.000.00-4025.00%
AMD240621P000350002023-06-01 12:45PM EDT35.000.420.000.000.00-8025.00%
AMD240621P000400002023-05-26 2:52PM EDT40.000.610.000.000.00-5025.00%
AMD240621P000450002023-06-02 2:51PM EDT45.000.810.000.000.00-1025.00%
AMD240621P000500002023-06-02 2:14PM EDT50.001.200.000.000.00-12012.50%
AMD240621P000550002023-06-02 3:18PM EDT55.001.570.000.000.00-5012.50%
AMD240621P000600002023-06-02 2:14PM EDT60.002.090.000.000.00-12012.50%
AMD240621P000650002023-06-02 3:40PM EDT65.002.650.000.000.00-2012.50%
AMD240621P000700002023-06-02 1:47PM EDT70.003.420.000.000.00-24012.50%
AMD240621P000750002023-06-02 2:21PM EDT75.004.350.000.000.00-15012.50%
AMD240621P000800002023-06-02 3:18PM EDT80.005.300.000.000.00-11406.25%
AMD240621P000850002023-06-02 3:05PM EDT85.006.500.000.000.00-25006.25%
AMD240621P000900002023-06-02 1:57PM EDT90.008.000.000.000.00-3,01506.25%
AMD240621P000950002023-06-02 1:57PM EDT95.009.600.000.000.00-4006.25%
AMD240621P001000002023-06-02 3:53PM EDT100.0011.400.000.000.00-1703.13%
AMD240621P001050002023-06-01 3:58PM EDT105.0013.300.000.000.00-36703.13%
AMD240621P001100002023-06-02 1:01PM EDT110.0015.450.000.000.00-701.56%
AMD240621P001150002023-06-02 2:01PM EDT115.0017.900.000.000.00-1400.78%
AMD240621P001200002023-06-02 3:43PM EDT120.0020.500.000.000.00-2300.00%
AMD240621P001250002023-06-02 1:38PM EDT125.0023.200.000.000.00-300.00%
AMD240621P001300002023-06-02 2:22PM EDT130.0026.300.000.000.00-1600.00%
AMD240621P001350002023-06-02 1:05PM EDT135.0028.850.000.000.00-500.00%
AMD240621P001400002023-06-02 1:25PM EDT140.0032.100.000.000.00-1000.00%
AMD240621P001450002023-05-12 11:07AM EDT145.0051.330.000.000.00-200.00%
AMD240621P001500002023-05-26 3:57PM EDT150.0036.000.000.000.00-300.00%
AMD240621P001550002023-05-26 3:59PM EDT155.0038.770.000.000.00-200.00%
AMD240621P001600002023-06-01 9:36AM EDT160.0047.980.000.000.00--00.00%
AMD240621P001650002023-06-02 11:19AM EDT165.0050.470.000.000.00-200.00%
AMD240621P001700002023-06-02 11:22AM EDT170.0054.050.000.000.00-200.00%
AMD240621P001800002023-05-26 10:54AM EDT180.0058.380.000.000.00-1000.00%
AMD240621P001950002023-06-02 11:19AM EDT195.0076.600.000.000.00-200.00%
AMD240621P002000002023-06-02 11:22AM EDT200.0080.800.000.000.00-200.00%