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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240816C000850002024-04-11 11:21AM EDT85.0087.3079.7080.750.00-12179.03%
AMD240816C000900002024-02-22 2:10PM EDT90.0095.0091.3593.450.00-2020169.51%
AMD240816C000950002024-04-08 9:46AM EDT95.0075.2170.4071.450.00-1173.40%
AMD240816C001000002024-04-12 3:37PM EDT100.0066.7065.6566.70-7.25-9.80%38769.57%
AMD240816C001050002024-04-09 9:42AM EDT105.0069.0460.9062.150.00-101566.35%
AMD240816C001100002024-04-12 10:58AM EDT110.0057.3756.9057.45-2.60-4.34%11564.70%
AMD240816C001150002024-04-09 9:44AM EDT115.0059.9852.4552.800.00-1014261.61%
AMD240816C001200002024-04-12 2:19PM EDT120.0048.4448.1048.70-2.56-5.02%13859.85%
AMD240816C001250002024-04-11 1:34PM EDT125.0050.2243.9044.750.00-28158.30%
AMD240816C001300002024-04-12 2:12PM EDT130.0040.0040.1540.90-1.35-3.26%420957.36%
AMD240816C001350002024-04-12 3:17PM EDT135.0036.2536.5038.60-1.48-3.92%557358.70%
AMD240816C001400002024-04-12 3:39PM EDT140.0032.8732.7533.70-3.93-10.68%152454.93%
AMD240816C001450002024-04-12 11:06AM EDT145.0030.8029.7030.00-1.95-5.95%1451353.84%
AMD240816C001500002024-04-12 2:49PM EDT150.0026.7026.7027.90-3.00-10.10%11142454.63%
AMD240816C001550002024-04-12 3:17PM EDT155.0023.7023.9025.10-1.71-6.73%7330354.09%
AMD240816C001600002024-04-12 3:57PM EDT160.0021.5021.3521.55-3.95-15.52%11336052.37%
AMD240816C001650002024-04-12 3:47PM EDT165.0019.4019.0019.20-3.75-16.20%20052652.05%
AMD240816C001700002024-04-12 3:46PM EDT170.0017.1516.8517.00-3.05-15.10%1681,58151.67%
AMD240816C001750002024-04-12 3:58PM EDT175.0015.0514.9015.05-3.07-16.94%15493251.41%
AMD240816C001800002024-04-12 3:10PM EDT180.0013.2213.2013.30-3.33-20.12%1751,19351.27%
AMD240816C001850002024-04-12 1:22PM EDT185.0011.7411.6011.75-2.96-20.14%271,11451.09%
AMD240816C001900002024-04-12 3:58PM EDT190.0010.2010.2010.35-2.55-20.00%5378850.96%
AMD240816C001950002024-04-12 3:56PM EDT195.009.008.959.10-2.40-21.05%54744750.85%
AMD240816C002000002024-04-12 3:42PM EDT200.007.977.858.00-2.08-20.70%6942,89150.79%
AMD240816C002100002024-04-12 3:40PM EDT210.006.006.006.15-1.90-24.05%2062,07550.67%
AMD240816C002200002024-04-12 3:56PM EDT220.004.634.604.70-1.31-22.05%17777650.65%
AMD240816C002300002024-04-12 3:52PM EDT230.003.633.503.60-0.93-20.39%15556550.66%
AMD240816C002400002024-04-12 2:30PM EDT240.002.722.702.76-0.90-24.86%5662350.83%
AMD240816C002500002024-04-12 2:48PM EDT250.002.092.092.14-0.71-25.36%67778351.09%
AMD240816C002600002024-04-12 3:55PM EDT260.001.651.621.67-0.61-26.99%3470551.38%
AMD240816C002700002024-04-12 2:54PM EDT270.001.261.281.32-0.47-27.17%12799351.81%
AMD240816C002800002024-04-12 12:59PM EDT280.001.001.011.05-0.36-26.47%4347352.20%
AMD240816C002900002024-04-11 3:53PM EDT290.001.100.800.850.00-515452.66%
AMD240816C003000002024-04-12 3:59PM EDT300.000.670.660.68-0.08-10.67%1401,90053.17%
AMD240816C003100002024-04-11 2:08PM EDT310.000.550.530.57-0.17-23.61%32,08553.74%
AMD240816C003200002024-04-12 12:43PM EDT320.000.460.430.47-0.13-22.03%2320054.20%
AMD240816C003300002024-04-09 12:55PM EDT330.000.520.360.400.00-1826954.86%
AMD240816C003400002024-04-12 12:55PM EDT340.000.330.300.34-0.05-13.16%260355.42%
AMD240816C003500002024-04-08 11:22AM EDT350.000.410.250.290.00-322955.96%
AMD240816C003600002024-04-10 1:11PM EDT360.000.240.210.250.00-91656.54%
AMD240816C003700002024-04-08 12:32PM EDT370.000.260.180.220.00-112557.18%
AMD240816C003800002024-04-08 12:39PM EDT380.000.240.160.200.00-75048958.01%
AMD240816C003900002024-04-12 1:53PM EDT390.000.150.140.18-0.04-21.05%61,89058.69%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240816P000850002024-04-12 10:02AM EDT85.000.360.350.39+0.04+12.50%611556.79%
AMD240816P000900002024-04-10 10:26AM EDT90.000.440.480.520.00-14055.08%
AMD240816P000950002024-04-10 12:03PM EDT95.000.610.660.690.00-713653.56%
AMD240816P001000002024-04-12 9:33AM EDT100.000.840.880.91+0.13+18.31%134052.08%
AMD240816P001050002024-04-12 12:38PM EDT105.001.201.171.21+0.05+4.35%1119550.79%
AMD240816P001100002024-04-12 12:49PM EDT110.001.651.551.59+0.15+10.00%441449.78%
AMD240816P001150002024-04-12 9:54AM EDT115.002.092.042.09+0.44+26.67%11,22448.80%
AMD240816P001200002024-04-12 3:17PM EDT120.002.802.682.73+0.36+14.75%4722147.99%
AMD240816P001250002024-04-12 3:50PM EDT125.003.453.453.55+0.73+26.84%131,87747.36%
AMD240816P001300002024-04-12 2:20PM EDT130.004.554.404.55+0.85+22.97%1379046.81%
AMD240816P001350002024-04-12 2:59PM EDT135.005.955.605.75+1.43+31.64%2695446.31%
AMD240816P001400002024-04-12 12:42PM EDT140.007.297.007.15+1.60+28.12%242,36845.81%
AMD240816P001450002024-04-12 3:43PM EDT145.008.708.708.80+1.65+23.40%55990145.42%
AMD240816P001500002024-04-12 3:36PM EDT150.0010.5210.6010.75+1.72+19.55%6092,11445.24%
AMD240816P001550002024-04-12 3:58PM EDT155.0012.8512.7512.90+2.40+22.97%2161,24744.96%
AMD240816P001600002024-04-12 3:51PM EDT160.0015.0215.1015.25+2.52+20.16%1593,21044.58%
AMD240816P001650002024-04-12 3:43PM EDT165.0017.6517.7017.90+3.11+21.39%2911,40744.39%
AMD240816P001700002024-04-12 3:10PM EDT170.0020.7520.5520.75+2.85+15.92%7798244.13%
AMD240816P001750002024-04-12 3:11PM EDT175.0023.8523.5523.80+4.00+20.15%3677443.82%
AMD240816P001800002024-04-12 3:14PM EDT180.0027.4626.7527.05+4.06+17.35%281,16343.49%
AMD240816P001850002024-04-11 12:44PM EDT185.0027.0529.8031.600.00-1978446.21%
AMD240816P001900002024-04-12 2:04PM EDT190.0034.3233.6534.40+3.12+10.00%11,44743.61%
AMD240816P001950002024-04-12 11:40AM EDT195.0037.3037.5038.25+4.52+13.79%348943.47%
AMD240816P002000002024-04-12 2:18PM EDT200.0041.8041.4542.35+2.55+6.50%154843.66%
AMD240816P002100002024-04-10 2:46PM EDT210.0048.3649.6050.350.00-388041.96%
AMD240816P002200002024-04-12 10:38AM EDT220.0057.9558.1559.15+4.35+8.12%465241.38%
AMD240816P002300002024-04-10 2:06PM EDT230.0066.6066.9568.300.00-2310440.80%
AMD240816P002400002024-04-11 11:59AM EDT240.0071.8076.2578.150.00-12843.41%
AMD240816P002500002024-04-12 2:45PM EDT250.0087.6786.1087.55+15.39+21.29%1141.90%
AMD240816P002600002024-04-03 11:02AM EDT260.0079.4596.0097.400.00-1443.26%
AMD240816P002700002024-04-04 12:02PM EDT270.0092.82106.00107.400.00-1046.00%
AMD240816P002800002024-02-29 10:40AM EDT280.0098.9097.95100.600.00--30.00%
AMD240816P002900002024-03-08 12:55PM EDT290.0084.90119.05120.300.00-100.00%
AMD240816P003300002024-03-05 1:30PM EDT330.00127.30163.20165.100.00--00.00%
AMD240816P003400002024-03-04 3:21PM EDT340.00132.65158.30160.050.00-200.00%