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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241115C000850002024-04-10 10:59AM EDT85.0085.3081.8082.700.00-1373.35%
AMD241115C000900002024-04-04 3:04PM EDT90.0083.1277.0078.550.00-3470.86%
AMD241115C000950002024-04-10 12:13PM EDT95.0075.9473.1074.100.00-1769.62%
AMD241115C001000002024-04-08 12:36PM EDT100.0074.7568.8069.400.00-33366.68%
AMD241115C001050002024-03-27 12:24PM EDT105.0079.9864.5565.350.00-52365.04%
AMD241115C001100002024-04-01 3:23PM EDT110.0080.1060.3061.300.00-83463.15%
AMD241115C001150002024-04-08 11:45AM EDT115.0062.0056.3557.300.00-21461.63%
AMD241115C001200002024-04-04 10:19AM EDT120.0066.9052.4552.900.00-127159.34%
AMD241115C001250002024-04-02 11:00AM EDT125.0060.6148.8050.950.00-14960.67%
AMD241115C001300002024-04-12 2:10PM EDT130.0045.5045.3046.10-2.12-4.45%1210757.83%
AMD241115C001350002024-04-11 1:07PM EDT135.0047.6041.9042.700.00-17156.81%
AMD241115C001400002024-04-12 3:50PM EDT140.0039.4938.7539.50-1.01-2.49%66856.04%
AMD241115C001450002024-04-09 11:44AM EDT145.0040.2535.8036.050.00-18554.91%
AMD241115C001500002024-04-12 1:32PM EDT150.0032.9533.0033.25-1.30-3.80%639254.39%
AMD241115C001550002024-04-12 9:39AM EDT155.0030.7930.2531.10-1.26-3.93%17154.30%
AMD241115C001600002024-04-12 2:49PM EDT160.0027.3027.9028.45-3.20-10.49%874253.80%
AMD241115C001650002024-04-12 3:56PM EDT165.0025.7525.6025.85-3.50-11.97%512753.12%
AMD241115C001700002024-04-12 3:53PM EDT170.0023.8023.5023.70-3.55-12.98%1420852.81%
AMD241115C001750002024-04-12 11:52AM EDT175.0021.4821.5021.75-3.27-13.21%1068852.54%
AMD241115C001800002024-04-12 2:25PM EDT180.0019.6519.7019.90-3.45-14.94%5636252.31%
AMD241115C001850002024-04-12 2:25PM EDT185.0017.9518.0018.20-3.20-15.13%4836152.07%
AMD241115C001900002024-04-12 2:56PM EDT190.0016.2016.4516.65-3.35-17.14%59978251.90%
AMD241115C001950002024-04-12 1:30PM EDT195.0015.1215.0015.20-2.83-15.77%5651151.70%
AMD241115C002000002024-04-12 3:46PM EDT200.0014.0013.7013.90-2.10-13.04%7396351.58%
AMD241115C002100002024-04-12 1:54PM EDT210.0011.6011.3511.55-2.35-16.85%1494451.26%
AMD241115C002200002024-04-12 12:35PM EDT220.009.569.409.60-1.59-14.26%167851.04%
AMD241115C002300002024-04-12 1:11PM EDT230.007.907.807.95-1.85-18.97%1353650.87%
AMD241115C002400002024-04-12 2:59PM EDT240.006.316.506.65-1.54-19.62%351,73050.88%
AMD241115C002500002024-04-12 3:58PM EDT250.005.485.405.55-1.37-20.00%925450.85%
AMD241115C002600002024-04-12 1:24PM EDT260.004.604.504.65-0.35-7.07%1418950.89%
AMD241115C002700002024-04-12 2:09PM EDT270.003.853.753.90-0.80-17.20%112,13050.92%
AMD241115C002800002024-04-12 12:41PM EDT280.003.153.103.25-0.80-20.25%104750.87%
AMD241115C002900002024-04-12 3:58PM EDT290.002.712.632.71-0.23-7.82%1918050.96%
AMD241115C003000002024-04-12 1:44PM EDT300.002.212.222.29-0.54-19.64%30576351.10%
AMD241115C003100002024-04-12 9:30AM EDT310.001.911.881.95-0.58-23.29%216651.27%
AMD241115C003200002024-04-12 11:56AM EDT320.001.701.611.68-0.31-15.42%18847551.54%
AMD241115C003300002024-04-12 1:19PM EDT330.001.441.381.45-0.10-6.49%4523651.78%
AMD241115C003400002024-04-12 3:04PM EDT340.001.201.201.26-0.13-9.77%21043752.10%
AMD241115C003500002024-04-10 1:34PM EDT350.001.091.031.11-0.08-6.84%18152.38%
AMD241115C003600002024-04-10 3:00PM EDT360.001.010.900.970.00-4017452.67%
AMD241115C003700002024-04-12 9:54AM EDT370.000.830.800.86-0.07-7.78%188253.08%
AMD241115C003800002024-04-10 2:58PM EDT380.000.800.700.770.00-403453.42%
AMD241115C003900002024-04-12 9:52AM EDT390.000.650.620.69-0.18-21.69%128653.76%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD241115P000850002024-04-12 2:49PM EDT85.001.141.071.14+0.20+21.28%2523553.10%
AMD241115P000900002024-04-12 3:04PM EDT90.001.451.381.45+0.26+21.85%3515951.83%
AMD241115P000950002024-04-12 10:03AM EDT95.001.831.771.84+0.16+9.58%19950.72%
AMD241115P001000002024-04-12 10:15AM EDT100.002.282.252.31+0.37+19.37%229849.88%
AMD241115P001050002024-04-12 10:15AM EDT105.002.852.832.89+0.38+15.38%122448.95%
AMD241115P001100002024-04-12 12:49PM EDT110.003.703.503.65+0.55+17.46%149648.38%
AMD241115P001150002024-04-12 10:52AM EDT115.004.454.354.45+0.65+17.11%263547.47%
AMD241115P001200002024-04-12 3:06PM EDT120.005.505.355.45+1.02+22.77%111,16046.86%
AMD241115P001250002024-04-12 3:38PM EDT125.006.506.506.65+0.70+12.07%1436746.42%
AMD241115P001300002024-04-12 2:20PM EDT130.007.987.807.95+1.35+20.36%3059245.81%
AMD241115P001350002024-04-11 10:15AM EDT135.008.409.359.500.00-3462945.45%
AMD241115P001400002024-04-12 2:47PM EDT140.0011.4211.0511.20+0.64+5.94%142345.01%
AMD241115P001450002024-04-12 11:17AM EDT145.0012.9512.9013.10+1.05+8.82%241344.64%
AMD241115P001500002024-04-12 3:01PM EDT150.0015.4315.0015.20+2.38+18.24%279044.31%
AMD241115P001550002024-04-12 9:55AM EDT155.0017.5017.2517.50+1.40+8.70%125944.02%
AMD241115P001600002024-04-12 3:15PM EDT160.0019.7719.7519.95+0.47+2.44%1035143.66%
AMD241115P001650002024-04-12 3:03PM EDT165.0022.9022.3522.60+2.33+11.33%2744043.35%
AMD241115P001700002024-04-12 2:25PM EDT170.0025.5025.1525.40+3.40+15.38%391,94942.99%
AMD241115P001750002024-04-12 2:25PM EDT175.0028.5028.1028.40+3.70+14.92%566,68042.69%
AMD241115P001800002024-04-12 2:25PM EDT180.0031.6531.2031.55+3.90+14.05%4149342.37%
AMD241115P001850002024-04-12 12:03PM EDT185.0034.3134.5034.95+3.16+10.14%11,33042.24%
AMD241115P001900002024-04-11 3:40PM EDT190.0033.7837.8538.450.00-330642.01%
AMD241115P001950002024-04-11 9:33AM EDT195.0038.8539.6542.950.00-224643.63%
AMD241115P002000002024-04-11 9:58AM EDT200.0042.1144.0545.700.00-516941.21%
AMD241115P002100002024-03-28 2:59PM EDT210.0042.5051.8053.600.00-527640.74%
AMD241115P002200002024-04-12 10:05AM EDT220.0061.2061.0061.85+1.15+1.92%532240.08%
AMD241115P002300002024-04-05 9:48AM EDT230.0065.4569.0570.450.00-15039.33%
AMD241115P002400002024-03-08 3:40PM EDT240.0050.9572.3573.900.00-27500.00%
AMD241115P002500002024-03-13 9:30AM EDT250.0063.830.000.000.00-3250.00%
AMD241115P002600002024-03-04 2:24PM EDT260.0066.4581.9082.900.00-660.00%
AMD241115P002800002024-03-18 9:57AM EDT280.0094.86116.25117.650.00-3039.26%
AMD241115P003100002024-03-08 11:35AM EDT310.0096.50138.45140.700.00-200.00%
AMD241115P003200002024-03-05 11:56AM EDT320.00121.20145.05146.700.00--00.00%
AMD241115P003400002024-03-04 10:32AM EDT340.00135.86158.15160.300.00-100.00%