AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002023-05-30 10:31AM EDT25.00103.27100.50105.25+2.66+2.64%71,45695.19%
AMD250117C000300002023-05-30 12:44PM EDT30.0098.5896.1099.00+7.25+7.94%1222181.49%
AMD250117C000350002023-05-16 2:25PM EDT35.0071.5092.0096.250.00-118684.81%
AMD250117C000400002023-05-25 2:20PM EDT40.0083.6887.5591.800.00-170579.81%
AMD250117C000450002023-05-26 9:50AM EDT45.0081.9283.5587.550.00-236176.89%
AMD250117C000500002023-05-30 3:50PM EDT50.0081.5079.3583.30+0.04+0.05%33,09673.47%
AMD250117C000550002023-05-30 12:13PM EDT55.0078.5075.4579.20+6.81+9.50%11,00071.05%
AMD250117C000600002023-05-30 2:32PM EDT60.0073.8072.3574.60+0.65+0.89%123,95269.05%
AMD250117C000650002023-05-30 3:51PM EDT65.0069.4268.5070.90-0.58-0.83%71,05367.15%
AMD250117C000700002023-05-30 3:28PM EDT70.0066.4264.7067.15-1.13-1.67%2131,49065.11%
AMD250117C000750002023-05-30 3:51PM EDT75.0062.4761.7063.75-1.08-1.70%112,73464.50%
AMD250117C000800002023-05-30 3:13PM EDT80.0060.1057.8560.10-0.40-0.66%1183,86762.24%
AMD250117C000850002023-05-30 3:51PM EDT85.0055.5254.9556.95-1.73-3.02%111,55661.60%
AMD250117C000900002023-05-30 3:52PM EDT90.0052.5551.8052.75-1.25-2.32%113,49259.31%
AMD250117C000950002023-05-30 3:47PM EDT95.0049.3548.6050.45-2.33-4.51%42,94158.87%
AMD250117C001000002023-05-30 3:58PM EDT100.0046.5845.6047.40-1.42-2.96%2097,84357.67%
AMD250117C001050002023-05-30 3:58PM EDT105.0044.1043.1544.75-0.40-0.90%601,87457.21%
AMD250117C001100002023-05-30 1:06PM EDT110.0042.2040.4541.95-0.23-0.54%2593,98456.20%
AMD250117C001150002023-05-30 3:41PM EDT115.0038.5038.0539.00-1.01-2.56%492,02055.16%
AMD250117C001200002023-05-30 3:13PM EDT120.0037.3035.6037.05-0.55-1.45%1725,50154.79%
AMD250117C001250002023-05-30 3:48PM EDT125.0034.6533.0534.90-0.77-2.17%2761,43054.00%
AMD250117C001300002023-05-30 3:26PM EDT130.0032.3231.1532.75-0.83-2.50%593,33153.60%
AMD250117C001350002023-05-30 3:58PM EDT135.0030.0729.1531.00-1.58-4.99%2473,85553.28%
AMD250117C001400002023-05-30 3:31PM EDT140.0028.4327.2529.25-0.57-1.97%1473,88952.90%
AMD250117C001450002023-05-30 3:00PM EDT145.0026.8925.6027.20-0.44-1.61%8681352.34%
AMD250117C001500002023-05-30 3:58PM EDT150.0025.1024.2025.25-0.18-0.71%3541,97951.91%
AMD250117C001550002023-05-30 3:42PM EDT155.0023.1322.2524.10-1.02-4.22%1599151.56%
AMD250117C001600002023-05-30 1:55PM EDT160.0022.0020.9522.45-0.30-1.35%1381,85951.21%
AMD250117C001650002023-05-30 3:17PM EDT165.0020.6519.9520.90-0.45-2.13%592,06851.04%
AMD250117C001700002023-05-30 3:42PM EDT170.0019.0818.6019.85-0.64-3.25%1399750.89%
AMD250117C001750002023-05-30 2:18PM EDT175.0017.9517.3518.65+0.12+0.67%61250.59%
AMD250117C001800002023-05-30 12:15PM EDT180.0017.1216.2017.45+0.02+0.12%262650.26%
AMD250117C001950002023-05-30 11:35AM EDT195.0014.8013.2014.50+0.95+6.86%1250.68%
AMD250117C002000002023-05-30 3:33PM EDT200.0013.1012.3513.65-0.05-0.38%8837250.53%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002023-05-30 11:50AM EDT25.000.450.250.48+0.07+18.42%25,56963.14%
AMD250117P000300002023-05-26 10:46AM EDT30.000.600.460.700.00-146860.69%
AMD250117P000350002023-05-30 11:26AM EDT35.000.890.780.99+0.08+9.88%226458.91%
AMD250117P000400002023-05-30 12:35PM EDT40.001.181.101.25+0.05+4.42%101,38256.32%
AMD250117P000450002023-05-30 11:26AM EDT45.001.621.451.75+0.02+1.25%34,17354.66%
AMD250117P000500002023-05-30 11:24AM EDT50.002.382.012.34+0.26+12.26%66,85353.55%
AMD250117P000550002023-05-30 10:40AM EDT55.002.852.642.99+0.16+5.95%113,72452.26%
AMD250117P000600002023-05-30 3:27PM EDT60.003.503.353.65+0.10+2.94%99,99150.79%
AMD250117P000650002023-05-30 10:05AM EDT65.004.344.154.55+0.04+0.93%511,35250.44%
AMD250117P000700002023-05-30 3:53PM EDT70.005.285.105.60+0.13+2.52%10127,82649.57%
AMD250117P000750002023-05-30 10:05AM EDT75.006.886.206.65+0.63+10.08%38,73448.33%
AMD250117P000800002023-05-30 3:52PM EDT80.007.557.407.90+0.10+1.34%1589,81147.39%
AMD250117P000850002023-05-30 2:18PM EDT85.008.928.709.30+0.22+2.53%65,59146.54%
AMD250117P000900002023-05-30 3:15PM EDT90.0010.3010.1510.90-0.02-0.19%1498,81545.86%
AMD250117P000950002023-05-30 3:40PM EDT95.0012.1011.8512.60+0.40+3.42%373,25045.11%
AMD250117P001000002023-05-30 3:07PM EDT100.0013.7013.5014.45+0.20+1.48%672,88244.40%
AMD250117P001050002023-05-26 2:19PM EDT105.0015.6515.5016.400.00-764243.64%
AMD250117P001100002023-05-30 11:47AM EDT110.0017.5017.5018.30-0.34-1.91%6261,38042.55%
AMD250117P001150002023-05-30 12:05PM EDT115.0019.8019.7520.70+0.05+0.25%1969442.13%
AMD250117P001200002023-05-30 3:29PM EDT120.0022.5022.1023.10+0.47+2.13%2341,61141.46%
AMD250117P001250002023-05-30 2:43PM EDT125.0024.9024.6525.60+0.42+1.72%2581,34040.75%
AMD250117P001300002023-05-30 3:27PM EDT130.0027.6027.2028.55+0.30+1.10%2271440.55%
AMD250117P001350002023-05-30 3:26PM EDT135.0030.6029.9531.40+0.75+2.51%415439.97%
AMD250117P001400002023-05-30 9:46AM EDT140.0033.3032.9534.35+0.10+0.30%1648739.35%
AMD250117P001450002023-05-30 3:27PM EDT145.0036.5135.9037.50+0.56+1.56%18638.86%
AMD250117P001500002023-05-30 3:26PM EDT150.0039.7539.2540.70+0.50+1.27%632538.24%
AMD250117P001550002023-05-30 3:27PM EDT155.0043.0642.5044.10+0.06+0.14%142137.76%
AMD250117P001600002023-05-30 1:43PM EDT160.0046.5445.9547.60-30.81-39.83%1012337.25%
AMD250117P001650002023-05-25 3:04PM EDT165.0049.5549.5551.20-3.95-7.38%5136.73%
AMD250117P001700002023-05-30 3:27PM EDT170.0053.7153.1554.95-3.69-6.43%27436.28%