New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.52+0.86 (+0.52%)
At close: 04:00PM EDT
168.74 +3.22 (+1.95%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920C000300002024-05-16 12:09PM EDT30.00137.000.000.000.00-200.00%
AMD240920C000350002024-05-15 9:41AM EDT35.00122.000.000.000.00-1000.00%
AMD240920C000400002024-01-16 11:18AM EDT40.00117.85136.85139.450.00-100103295.29%
AMD240920C000450002024-04-18 3:33PM EDT45.00111.17120.00120.800.00-12104.98%
AMD240920C000500002024-05-01 11:20AM EDT50.0094.230.000.000.00-1000.00%
AMD240920C000550002024-04-02 1:40PM EDT55.00123.7191.6593.350.00-1490.00%
AMD240920C000600002024-05-01 9:43AM EDT60.0091.150.000.000.00-900.00%
AMD240920C000650002024-05-08 12:43PM EDT65.0089.850.000.000.00-500.00%
AMD240920C000700002024-05-02 3:00PM EDT70.0077.880.000.000.00-800.00%
AMD240920C000750002024-05-01 3:15PM EDT75.0074.680.000.000.00-100.00%
AMD240920C000800002024-05-20 10:12AM EDT80.0087.350.000.000.00-100.00%
AMD240920C000850002024-05-01 2:47PM EDT85.0063.570.000.000.00-100.00%
AMD240920C000900002024-05-13 9:47AM EDT90.0063.830.000.000.00-100.00%
AMD240920C000950002024-05-10 11:43AM EDT95.0059.350.000.000.00-800.00%
AMD240920C001000002024-05-21 2:53PM EDT100.0066.560.000.000.00-100.00%
AMD240920C001050002024-05-21 10:50AM EDT105.0061.990.000.000.00-100.00%
AMD240920C001100002024-05-17 2:07PM EDT110.0056.400.000.000.00-100.00%
AMD240920C001150002024-05-22 10:25AM EDT115.0055.750.000.000.00-100.00%
AMD240920C001200002024-05-22 3:16PM EDT120.0048.650.000.000.00-200.00%
AMD240920C001250002024-05-22 3:16PM EDT125.0044.350.000.000.00-1000.00%
AMD240920C001300002024-05-21 12:03PM EDT130.0040.080.000.000.00-900.00%
AMD240920C001350002024-05-21 9:47AM EDT135.0035.450.000.000.00-100.00%
AMD240920C001400002024-05-22 3:58PM EDT140.0032.710.000.000.00-1300.00%
AMD240920C001450002024-05-22 1:27PM EDT145.0029.850.000.000.00-2200.00%
AMD240920C001500002024-05-22 2:51PM EDT150.0025.520.000.000.00-2300.00%
AMD240920C001550002024-05-22 3:49PM EDT155.0023.000.000.000.00-2200.00%
AMD240920C001600002024-05-22 3:50PM EDT160.0020.140.000.000.00-35800.00%
AMD240920C001650002024-05-22 3:49PM EDT165.0018.000.000.000.00-22200.00%
AMD240920C001700002024-05-22 3:56PM EDT170.0015.700.000.000.00-19201.56%
AMD240920C001750002024-05-22 3:59PM EDT175.0013.900.000.000.00-13903.13%
AMD240920C001800002024-05-22 3:57PM EDT180.0012.000.000.000.00-32003.13%
AMD240920C001850002024-05-22 3:56PM EDT185.0010.450.000.000.00-8903.13%
AMD240920C001900002024-05-22 3:59PM EDT190.009.040.000.000.00-19006.25%
AMD240920C001950002024-05-22 3:59PM EDT195.007.870.000.000.00-12606.25%
AMD240920C002000002024-05-22 3:59PM EDT200.006.840.000.000.00-29306.25%
AMD240920C002100002024-05-22 3:53PM EDT210.004.950.000.000.00-8006.25%
AMD240920C002200002024-05-22 3:54PM EDT220.003.750.000.000.00-101012.50%
AMD240920C002300002024-05-22 3:50PM EDT230.002.750.000.000.00-157012.50%
AMD240920C002400002024-05-22 3:50PM EDT240.002.020.000.000.00-9012.50%
AMD240920C002500002024-05-22 3:50PM EDT250.001.540.000.000.00-48012.50%
AMD240920C002600002024-05-22 3:57PM EDT260.001.190.000.000.00-21012.50%
AMD240920C002700002024-05-22 2:22PM EDT270.000.820.000.000.00-5012.50%
AMD240920C002800002024-05-22 2:44PM EDT280.000.630.000.000.00-54025.00%
AMD240920C002900002024-05-22 12:56PM EDT290.000.540.000.000.00-3025.00%
AMD240920C003000002024-05-22 1:56PM EDT300.000.420.000.000.00-6025.00%
AMD240920C003100002024-05-22 2:00PM EDT310.000.330.000.000.00-1025.00%
AMD240920C003200002024-05-22 11:07AM EDT320.000.310.000.000.00-2025.00%
AMD240920C003300002024-05-22 3:56PM EDT330.000.240.000.000.00-10025.00%
AMD240920C003400002024-05-22 10:19AM EDT340.000.190.000.000.00-2025.00%
AMD240920C003500002024-05-22 2:56PM EDT350.000.180.000.000.00-10025.00%
AMD240920C003600002024-05-22 3:47PM EDT360.000.140.000.000.00-20025.00%
AMD240920C003700002024-05-17 10:54AM EDT370.000.120.000.000.00-3025.00%
AMD240920C003800002024-05-22 10:03AM EDT380.000.100.000.000.00-20025.00%
AMD240920C003900002024-05-22 1:44PM EDT390.000.090.000.000.00-2025.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240920P000100002024-05-15 9:30AM EDT10.000.070.000.000.00--050.00%
AMD240920P000200002024-05-14 1:36PM EDT20.000.010.000.000.00--050.00%
AMD240920P000250002024-05-14 1:36PM EDT25.000.010.000.000.00--050.00%
AMD240920P000300002024-04-30 3:47PM EDT30.000.010.000.000.00-10050.00%
AMD240920P000350002024-05-14 2:03PM EDT35.000.010.000.000.00-1050.00%
AMD240920P000400002024-05-01 10:32AM EDT40.000.030.000.000.00-39050.00%
AMD240920P000450002024-05-16 12:40PM EDT45.000.020.000.000.00-7050.00%
AMD240920P000500002024-05-22 1:55PM EDT50.000.030.000.000.00-2050.00%
AMD240920P000550002024-05-13 3:00PM EDT55.000.050.000.000.00-7050.00%
AMD240920P000600002024-05-21 10:19AM EDT60.000.040.000.000.00-1025.00%
AMD240920P000650002024-05-13 9:44AM EDT65.000.100.000.000.00-10025.00%
AMD240920P000700002024-05-16 12:55PM EDT70.000.080.000.000.00-60025.00%
AMD240920P000750002024-05-22 9:51AM EDT75.000.080.000.000.00-3025.00%
AMD240920P000800002024-05-22 2:31PM EDT80.000.120.000.000.00-5025.00%
AMD240920P000850002024-05-21 11:33AM EDT85.000.170.000.000.00-10025.00%
AMD240920P000900002024-05-20 3:43PM EDT90.000.220.000.000.00-69025.00%
AMD240920P000950002024-05-22 3:28PM EDT95.000.290.000.000.00-2025.00%
AMD240920P001000002024-05-22 1:12PM EDT100.000.360.000.000.00-8012.50%
AMD240920P001050002024-05-22 9:45AM EDT105.000.520.000.000.00-5012.50%
AMD240920P001100002024-05-22 2:03PM EDT110.000.700.000.000.00-11012.50%
AMD240920P001150002024-05-22 3:50PM EDT115.001.040.000.000.00-27012.50%
AMD240920P001200002024-05-22 3:19PM EDT120.001.450.000.000.00-34012.50%
AMD240920P001250002024-05-22 3:21PM EDT125.001.980.000.000.00-17012.50%
AMD240920P001300002024-05-22 3:54PM EDT130.002.760.000.000.00-1906.25%
AMD240920P001350002024-05-22 3:53PM EDT135.003.750.000.000.00-17906.25%
AMD240920P001400002024-05-22 3:51PM EDT140.005.050.000.000.00-25406.25%
AMD240920P001450002024-05-22 3:24PM EDT145.006.320.000.000.00-31906.25%
AMD240920P001500002024-05-22 3:59PM EDT150.008.000.000.000.00-56203.13%
AMD240920P001550002024-05-22 3:52PM EDT155.0010.270.000.000.00-43003.13%
AMD240920P001600002024-05-22 3:16PM EDT160.0012.330.000.000.00-34101.56%
AMD240920P001650002024-05-22 3:56PM EDT165.0014.800.000.000.00-41300.20%
AMD240920P001700002024-05-22 3:57PM EDT170.0017.550.000.000.00-35500.00%
AMD240920P001750002024-05-22 3:46PM EDT175.0020.550.000.000.00-17700.00%
AMD240920P001800002024-05-22 12:00PM EDT180.0022.050.000.000.00-2100.00%
AMD240920P001850002024-05-22 2:42PM EDT185.0027.750.000.000.00-1500.00%
AMD240920P001900002024-05-21 12:10PM EDT190.0030.870.000.000.00-100.00%
AMD240920P001950002024-05-17 1:20PM EDT195.0035.400.000.000.00-100.00%
AMD240920P002000002024-05-16 12:43PM EDT200.0037.880.000.000.00-200.00%
AMD240920P002100002024-05-15 11:06AM EDT210.0053.250.000.000.00-300.00%
AMD240920P002200002024-05-16 9:40AM EDT220.0058.850.000.000.00-600.00%
AMD240920P002300002024-05-01 3:27PM EDT230.0082.490.000.000.00-1000.00%
AMD240920P002400002024-05-17 3:40PM EDT240.0075.780.000.000.00-400.00%
AMD240920P002500002024-05-17 3:40PM EDT250.0085.640.000.000.00-600.00%
AMD240920P002600002024-05-17 3:40PM EDT260.0095.100.000.000.00-1000.00%
AMD240920P002700002024-05-20 10:40AM EDT270.00104.810.000.000.00-200.00%
AMD240920P002800002024-05-20 10:40AM EDT280.00114.700.000.000.00-200.00%
AMD240920P002900002024-03-08 11:35AM EDT290.0077.45118.85120.400.00-300.00%
AMD240920P003000002024-03-11 9:53AM EDT300.00104.05132.45134.000.00-200.00%
AMD240920P003100002024-03-14 3:23PM EDT310.00125.60145.85147.500.00-20069.29%
AMD240920P003200002024-03-07 10:54AM EDT320.00111.75148.85150.450.00--00.00%
AMD240920P003300002024-03-05 11:56AM EDT330.00129.50155.20156.600.00-1600.00%
AMD240920P003400002024-03-19 3:00PM EDT340.00158.10184.15185.500.00-400113.90%
AMD240920P003500002024-03-07 11:04AM EDT350.00141.85178.75180.450.00-600.00%
AMD240920P003600002024-03-06 1:45PM EDT360.00148.75188.80190.450.00-400.00%