New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.37+11.55 (+9.89%)
At close: 04:00PM EST
128.93 +0.56 (+0.44%)
Pre-market: 09:16AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621C000300002023-12-06 1:34PM EST30.0089.250.000.000.00-202300.00%
AMD240621C000350002023-10-10 12:54PM EST35.0075.5078.7080.950.00-5360.00%
AMD240621C000400002023-12-07 2:55PM EST40.0089.280.000.000.00-103410.00%
AMD240621C000450002023-12-05 12:16PM EST45.0074.350.000.000.00-2420.00%
AMD240621C000500002023-12-07 1:56PM EST50.0079.500.000.000.00-25280.00%
AMD240621C000550002023-12-05 2:21PM EST55.0065.270.000.000.00-52730.00%
AMD240621C000600002023-12-07 12:20PM EST60.0068.550.000.000.00-12,2230.00%
AMD240621C000650002023-12-07 2:33PM EST65.0065.150.000.000.00-13070.00%
AMD240621C000700002023-12-07 3:56PM EST70.0060.900.000.000.00-69830.00%
AMD240621C000750002023-12-07 11:50AM EST75.0053.670.000.000.00-41,7140.00%
AMD240621C000800002023-12-07 2:58PM EST80.0052.110.000.000.00-131,9800.00%
AMD240621C000850002023-12-07 10:28AM EST85.0042.550.000.000.00-22,5230.00%
AMD240621C000900002023-12-07 3:39PM EST90.0042.850.000.000.00-541,8580.00%
AMD240621C000950002023-12-07 3:32PM EST95.0038.630.000.000.00-311,6100.00%
AMD240621C001000002023-12-07 3:55PM EST100.0034.780.000.000.00-1285,0800.00%
AMD240621C001050002023-12-07 2:42PM EST105.0030.920.000.000.00-1224,7860.00%
AMD240621C001100002023-12-07 3:55PM EST110.0027.640.000.000.00-1646,7430.00%
AMD240621C001150002023-12-07 3:50PM EST115.0024.700.000.000.00-13711,3540.00%
AMD240621C001200002023-12-07 3:51PM EST120.0021.850.000.000.00-2935,7370.00%
AMD240621C001250002023-12-07 3:54PM EST125.0018.830.000.000.00-2417,4550.00%
AMD240621C001300002023-12-07 3:55PM EST130.0016.640.000.000.00-6437,8310.39%
AMD240621C001350002023-12-07 3:59PM EST135.0014.350.000.000.00-7624,6851.56%
AMD240621C001400002023-12-07 3:55PM EST140.0012.400.000.000.00-2134,2313.13%
AMD240621C001450002023-12-07 3:52PM EST145.0010.720.000.000.00-5745,1183.13%
AMD240621C001500002023-12-07 3:58PM EST150.009.230.000.000.00-7038,4026.25%
AMD240621C001550002023-12-07 2:34PM EST155.007.750.000.000.00-9196,9506.25%
AMD240621C001600002023-12-07 3:58PM EST160.006.750.000.000.00-6124,8356.25%
AMD240621C001650002023-12-07 2:42PM EST165.005.600.000.000.00-6409,9166.25%
AMD240621C001700002023-12-07 3:57PM EST170.004.900.000.000.00-1933,5276.25%
AMD240621C001750002023-12-07 3:53PM EST175.004.170.000.000.00-571,6056.25%
AMD240621C001800002023-12-07 3:53PM EST180.003.550.000.000.00-5254,79812.50%
AMD240621C001850002023-12-07 3:30PM EST185.002.950.000.000.00-18196812.50%
AMD240621C001900002023-12-07 3:48PM EST190.002.580.000.000.00-3461,72912.50%
AMD240621C001950002023-12-07 3:13PM EST195.002.280.000.000.00-611,09512.50%
AMD240621C002000002023-12-07 3:55PM EST200.001.880.000.000.00-6903,61312.50%
AMD240621C002100002023-12-07 3:20PM EST210.001.400.000.000.00-7989312.50%
AMD240621C002200002023-12-07 3:46PM EST220.001.020.000.000.00-5164,52712.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240621P000300002023-12-07 1:47PM EST30.000.030.000.000.00-71,21450.00%
AMD240621P000350002023-12-07 2:19PM EST35.000.040.000.000.00-2032125.00%
AMD240621P000400002023-12-07 3:37PM EST40.000.080.000.000.00-594625.00%
AMD240621P000450002023-12-07 1:38PM EST45.000.120.000.000.00-1,0013,35225.00%
AMD240621P000500002023-12-07 1:58PM EST50.000.180.000.000.00-20310,61625.00%
AMD240621P000550002023-12-07 3:01PM EST55.000.250.000.000.00-16,05325.00%
AMD240621P000600002023-12-07 3:37PM EST60.000.330.000.000.00-176,93425.00%
AMD240621P000650002023-12-07 3:46PM EST65.000.450.000.000.00-11311,65125.00%
AMD240621P000700002023-12-07 12:47PM EST70.000.690.000.000.00-14816,29112.50%
AMD240621P000750002023-12-07 3:08PM EST75.000.890.000.000.00-16619,82412.50%
AMD240621P000800002023-12-07 3:40PM EST80.001.210.000.000.00-1,61918,25112.50%
AMD240621P000850002023-12-07 3:46PM EST85.001.650.000.000.00-9916,52512.50%
AMD240621P000900002023-12-07 3:34PM EST90.002.240.000.000.00-1,82917,71312.50%
AMD240621P000950002023-12-07 3:46PM EST95.003.000.000.000.00-46610,6346.25%
AMD240621P001000002023-12-07 3:49PM EST100.003.900.000.000.00-53712,4976.25%
AMD240621P001050002023-12-07 3:46PM EST105.005.100.000.000.00-3845,9356.25%
AMD240621P001100002023-12-07 3:58PM EST110.006.500.000.000.00-2,46214,7316.25%
AMD240621P001150002023-12-07 3:48PM EST115.008.200.000.000.00-9366,6123.13%
AMD240621P001200002023-12-07 3:51PM EST120.0010.000.000.000.00-4845,3261.56%
AMD240621P001250002023-12-07 3:52PM EST125.0012.270.000.000.00-3902,5850.78%
AMD240621P001300002023-12-07 3:54PM EST130.0014.850.000.000.00-2247110.00%
AMD240621P001350002023-12-07 3:54PM EST135.0017.600.000.000.00-1026350.00%
AMD240621P001400002023-12-07 3:54PM EST140.0020.630.000.000.00-511,0160.00%
AMD240621P001450002023-12-07 11:12AM EST145.0025.500.000.000.00-15050.00%
AMD240621P001500002023-12-07 2:01PM EST150.0027.800.000.000.00-32190.00%
AMD240621P001550002023-11-22 1:59PM EST155.0034.600.000.000.00-12710.00%
AMD240621P001600002023-11-30 12:58PM EST160.0040.550.000.000.00-2390.00%
AMD240621P001650002023-11-28 2:14PM EST165.0044.400.000.000.00-440.00%
AMD240621P001700002023-12-07 11:58AM EST170.0046.000.000.000.00-5130.00%
AMD240621P001750002023-11-30 12:39PM EST175.0054.900.000.000.00-660.00%
AMD240621P001800002023-09-14 11:14AM EST180.0072.6473.9575.550.00-10101.08%
AMD240621P001850002023-06-27 10:13AM EST185.0077.3472.2573.250.00-2484.80%
AMD240621P001950002023-06-20 10:53AM EST195.0077.3184.1086.050.00-2096.09%
AMD240621P002000002023-12-07 10:08AM EST200.0078.560.000.000.00-110.00%
AMD240621P002100002023-07-19 12:48PM EST210.0093.40103.10106.050.00--0115.00%
AMD240621P002200002023-07-28 2:49PM EST220.00107.26116.15119.450.00-20127.75%