New Zealand markets close in 5 hours 25 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.69-1.22 (-1.42%)
At close: 04:00PM EST
84.76 +0.07 (+0.09%)
After hours: 05:34PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002023-02-08 9:57AM EST25.0067.0061.0565.05+5.65+9.21%140781.08%
AMD250117C000300002023-02-03 3:40PM EST30.0060.0057.0560.750.00-314675.77%
AMD250117C000350002023-02-08 2:14PM EST35.0055.5552.7556.65-0.70-1.24%214070.50%
AMD250117C000400002023-02-08 10:10AM EST40.0053.0049.4552.45+2.41+4.76%1938667.72%
AMD250117C000450002023-02-07 1:26PM EST45.0047.9546.0548.600.00-722365.20%
AMD250117C000500002023-02-08 2:02PM EST50.0044.5042.4545.10-1.10-2.41%123,06862.70%
AMD250117C000550002023-02-08 1:52PM EST55.0040.9839.1541.40-0.07-0.17%143760.14%
AMD250117C000600002023-02-08 1:52PM EST60.0037.7836.4538.15+0.28+0.75%42,99758.97%
AMD250117C000650002023-02-08 3:32PM EST65.0034.1733.4035.05+1.27+3.86%171,10557.14%
AMD250117C000700002023-02-08 3:53PM EST70.0031.2230.3032.05-0.98-3.04%192,02755.13%
AMD250117C000750002023-02-08 3:53PM EST75.0028.5628.3029.00-0.69-2.36%152,98654.18%
AMD250117C000800002023-02-08 3:10PM EST80.0026.2025.2526.85-1.00-3.68%683,93252.74%
AMD250117C000850002023-02-08 3:23PM EST85.0023.9523.2524.60+0.37+1.57%4388252.12%
AMD250117C000900002023-02-08 2:01PM EST90.0022.4521.7022.55+0.08+0.36%172,93051.92%
AMD250117C000950002023-02-08 3:12PM EST95.0019.7519.4520.50-0.60-2.95%641,35650.67%
AMD250117C001000002023-02-08 3:41PM EST100.0018.2517.6518.55-0.80-4.20%36,43050.72%
AMD250117C001050002023-02-08 3:59PM EST105.0016.5016.4017.10-0.30-1.79%2394850.48%
AMD250117C001100002023-02-08 2:33PM EST110.0015.3014.3515.65+0.08+0.53%32,86250.00%
AMD250117C001150002023-02-08 9:58AM EST115.0014.5013.0514.15+0.50+3.57%182149.20%
AMD250117C001200002023-02-08 1:02PM EST120.0012.8011.6512.80+0.50+4.07%23,56348.51%
AMD250117C001250002023-02-08 3:48PM EST125.0011.2710.4011.80-0.60-5.05%376548.38%
AMD250117C001300002023-02-07 3:49PM EST130.0010.459.5510.800.00-41,01948.08%
AMD250117C001350002023-02-07 3:17PM EST135.009.238.709.800.00-1134547.61%
AMD250117C001400002023-02-08 3:48PM EST140.008.477.859.05-0.03-0.35%13,07947.54%
AMD250117C001450002023-02-08 1:49PM EST145.007.977.008.20+0.41+5.42%329847.09%
AMD250117C001500002023-02-08 12:21PM EST150.007.206.407.20+0.10+1.41%81,09746.11%
AMD250117C001550002023-02-03 9:31AM EST155.006.455.756.800.00-145246.47%
AMD250117C001600002023-02-08 2:59PM EST160.005.745.256.25+0.24+4.36%1154146.34%
AMD250117C001650002023-02-08 2:25PM EST165.005.304.855.80-0.05-0.93%22,38846.36%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002023-02-07 11:37AM EST25.000.750.700.800.00-1623,54854.35%
AMD250117P000300002023-02-06 1:44PM EST30.001.101.081.20-0.07-5.98%1017551.42%
AMD250117P000350002023-02-08 1:20PM EST35.001.701.351.77-0.10-5.56%220149.95%
AMD250117P000400002023-02-08 11:13AM EST40.002.302.172.55-0.05-2.13%41,13548.47%
AMD250117P000450002023-02-08 10:20AM EST45.003.152.883.60-0.20-5.97%144,12147.57%
AMD250117P000500002023-02-08 11:28AM EST50.004.324.104.50-0.13-2.92%156,75245.25%
AMD250117P000550002023-02-08 1:23PM EST55.005.425.355.85-0.33-5.74%53,40744.21%
AMD250117P000600002023-02-08 2:51PM EST60.007.006.807.40-0.10-1.41%28,28543.21%
AMD250117P000650002023-02-08 3:42PM EST65.008.558.408.95+0.20+2.40%139,98141.69%
AMD250117P000700002023-02-08 3:43PM EST70.0010.2010.0010.70+0.07+0.69%5415,06840.27%
AMD250117P000750002023-02-08 3:54PM EST75.0012.4012.0512.95-0.04-0.32%1245,35239.66%
AMD250117P000800002023-02-08 2:29PM EST80.0014.6014.4515.30-0.45-2.99%265,66738.79%
AMD250117P000850002023-02-08 2:29PM EST85.0016.9816.7517.90+0.04+0.24%121,55238.05%
AMD250117P000900002023-02-07 3:50PM EST90.0019.3019.2020.450.00-1,1863,21636.79%
AMD250117P000950002023-02-08 3:54PM EST95.0022.6022.3523.15+0.25+1.12%11,16135.46%
AMD250117P001000002023-02-07 3:36PM EST100.0025.3525.4026.750.00-1401,62435.65%
AMD250117P001050002023-02-06 10:01AM EST105.0028.6528.5029.900.00-512734.50%
AMD250117P001100002023-02-07 2:32PM EST110.0032.7531.7033.450.00-24579333.84%
AMD250117P001150002023-02-07 3:41PM EST115.0035.3535.4036.950.00-823132.70%
AMD250117P001200002023-02-02 2:44PM EST120.0038.8839.3540.700.00-1141331.75%
AMD250117P001250002023-02-07 10:09AM EST125.0044.5043.0044.700.00-227631.03%
AMD250117P001300002023-02-01 12:24PM EST130.0050.2547.0049.000.00-24930.79%
AMD250117P001350002023-01-09 12:44PM EST135.0066.5051.0051.900.00-114725.26%
AMD250117P001400002023-02-01 2:26PM EST140.0058.6655.3557.800.00-1130.01%
AMD250117P001450002023-01-17 1:15PM EST145.0072.9059.5562.250.00-5129.31%
AMD250117P001500002023-01-23 2:49PM EST150.0074.7564.0067.750.00-10032.45%
AMD250117P001550002023-02-07 1:09PM EST155.0070.5069.7073.000.00-1834.56%
AMD250117P001600002023-02-01 3:16PM EST160.0076.4973.0077.500.00-1133.86%
AMD250117P001650002023-01-26 9:43AM EST165.0088.8078.0082.500.00-20134.96%