New Zealand markets close in 4 hours 14 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.36+2.72 (+1.34%)
At close: 04:00PM EST
205.07 -0.29 (-0.14%)
After hours: 06:46PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117C000250002024-03-04 9:45AM EST25.00186.20180.55182.75+28.20+17.85%11,392129.98%
AMD250117C000300002024-02-16 3:04PM EST30.00144.95175.80178.000.00-46185122.46%
AMD250117C000350002024-01-26 12:07PM EST35.00145.30142.30144.300.00-31720.00%
AMD250117C000400002024-03-01 9:30AM EST40.00160.00166.30168.800.00-1498111.91%
AMD250117C000450002024-02-16 2:06PM EST45.00133.48161.60163.750.00-1294105.20%
AMD250117C000500002024-03-04 10:10AM EST50.00160.59156.90159.10+10.81+7.22%12,879101.07%
AMD250117C000550002024-03-04 3:37PM EST55.00156.40152.20154.60+30.75+24.47%193197.77%
AMD250117C000600002024-03-04 2:42PM EST60.00151.75147.60150.05+7.75+5.38%83,54494.70%
AMD250117C000650002024-03-01 3:55PM EST65.00141.00142.85146.050.00-397592.91%
AMD250117C000700002024-03-04 3:27PM EST70.00143.03138.40140.50+17.03+13.52%281,52287.41%
AMD250117C000750002024-03-04 3:25PM EST75.00138.68133.80135.75+7.08+5.38%12,64684.11%
AMD250117C000800002024-03-04 2:47PM EST80.00134.05129.10131.15+7.09+5.58%813,42581.04%
AMD250117C000850002024-03-04 1:12PM EST85.00128.00124.50126.35+6.96+5.75%811,67077.84%
AMD250117C000900002024-03-04 1:14PM EST90.00123.30119.95122.05+7.45+6.43%83,37375.92%
AMD250117C000950002024-03-04 3:25PM EST95.00120.25115.50117.50+8.25+7.37%12,97573.65%
AMD250117C001000002024-03-04 3:56PM EST100.00112.00111.05113.00+2.50+2.28%11011,23871.46%
AMD250117C001050002024-03-04 9:37AM EST105.00110.57106.70108.50+6.57+6.32%25,84769.43%
AMD250117C001100002024-03-04 2:06PM EST110.00106.05103.30104.75+5.55+5.52%64,83569.93%
AMD250117C001150002024-03-04 12:57PM EST115.00101.2098.9099.85+4.91+5.10%102,81067.07%
AMD250117C001200002024-03-04 3:30PM EST120.0098.1594.9595.60+5.85+6.34%408,00365.74%
AMD250117C001250002024-03-04 3:58PM EST125.0091.3090.0592.00+4.55+5.24%205,02963.93%
AMD250117C001300002024-03-04 3:36PM EST130.0089.8986.9588.50+5.51+6.53%1317,51464.28%
AMD250117C001350002024-03-04 1:35PM EST135.0084.8583.1584.05+3.95+4.88%26,87462.56%
AMD250117C001400002024-03-04 2:53PM EST140.0082.7579.2580.25+5.55+7.19%257,05861.36%
AMD250117C001450002024-03-04 3:31PM EST145.0076.4275.5576.40+4.02+5.55%175,17760.20%
AMD250117C001500002024-03-04 3:44PM EST150.0072.0572.1072.90+3.30+4.80%539,66459.50%
AMD250117C001550002024-03-04 3:35PM EST155.0071.7668.2069.55+6.19+9.44%152,48358.40%
AMD250117C001600002024-03-04 3:49PM EST160.0065.8764.6566.20+3.87+6.24%524,35557.50%
AMD250117C001650002024-03-04 2:24PM EST165.0064.7461.5063.30+4.94+8.26%95,12257.18%
AMD250117C001700002024-03-04 3:46PM EST170.0061.3059.0060.60+4.52+7.96%103,49157.38%
AMD250117C001750002024-03-04 3:46PM EST175.0057.9155.8557.15+4.19+7.80%342,71556.32%
AMD250117C001800002024-03-04 3:59PM EST180.0053.9353.7054.20+2.33+4.52%5087,32956.29%
AMD250117C001850002024-03-04 3:51PM EST185.0050.4550.8551.40+1.63+3.34%592,19155.70%
AMD250117C001900002024-03-04 3:51PM EST190.0048.0048.4049.75+1.80+3.90%1643,65956.09%
AMD250117C001950002024-03-04 3:58PM EST195.0046.1546.0047.25+2.30+5.25%722,21555.78%
AMD250117C002000002024-03-04 3:55PM EST200.0044.1043.6544.45+2.40+5.76%1,8998,70455.17%
AMD250117C002100002024-03-04 3:59PM EST210.0039.5539.4040.65+2.65+7.18%3901,51555.13%
AMD250117C002200002024-03-04 3:49PM EST220.0035.9035.4535.95+2.30+6.85%4604,18654.24%
AMD250117C002300002024-03-04 3:50PM EST230.0032.0031.8532.15+1.90+6.31%5422,86153.75%
AMD250117C002400002024-03-04 3:49PM EST240.0029.1528.6528.95+2.20+8.16%1,5641,13653.51%
AMD250117C002500002024-03-04 3:49PM EST250.0025.8225.8526.10+1.57+6.47%4345,29353.39%
AMD250117C002600002024-03-04 3:17PM EST260.0024.9023.2523.50+3.45+16.08%622,73553.22%
AMD250117C002700002024-03-04 3:52PM EST270.0021.0020.9521.15+1.57+8.08%892,27053.10%
AMD250117C002800002024-03-04 3:45PM EST280.0019.0018.8519.10+1.50+8.57%2021,21453.02%
AMD250117C002900002024-03-04 3:19PM EST290.0018.4217.0017.25+2.83+18.15%3250552.98%
AMD250117C003000002024-03-04 3:58PM EST300.0015.5515.3515.55+1.61+11.55%1,1384,35352.92%
AMD250117C003100002024-03-04 3:14PM EST310.0015.0713.8514.10+2.40+18.94%34855552.93%
AMD250117C003200002024-03-04 3:48PM EST320.0012.9012.5512.70+1.53+13.46%3422,30752.90%
AMD250117C003300002024-03-04 3:28PM EST330.0011.4011.3011.50+1.40+14.00%7115852.87%
AMD250117C003400002024-03-04 3:45PM EST340.0010.8710.2510.45+1.72+18.80%10858652.92%
AMD250117C003500002024-03-04 3:54PM EST350.009.359.259.50+1.18+14.44%1121,99652.93%
AMD250117C003600002024-03-04 3:56PM EST360.008.408.408.60+0.81+10.67%1,0163,06852.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250117P000250002024-02-28 10:27AM EST25.000.040.000.050.00-15,21077.34%
AMD250117P000300002024-03-01 9:34AM EST30.000.060.030.000.00-617,78667.19%
AMD250117P000350002024-03-04 11:57AM EST35.000.080.060.08-0.02-20.00%22,01071.68%
AMD250117P000400002024-02-28 3:06PM EST40.000.140.000.150.00-110,15966.80%
AMD250117P000450002024-03-04 11:02AM EST45.000.190.150.21+0.02+11.76%75,78068.65%
AMD250117P000500002024-03-04 1:02PM EST50.000.230.210.27-0.02-8.00%1011,45166.41%
AMD250117P000550002024-03-04 11:42AM EST55.000.330.290.35-0.01-2.94%455,13764.55%
AMD250117P000600002024-03-04 3:41PM EST60.000.390.380.44-0.02-4.88%1013,85662.65%
AMD250117P000650002024-03-04 12:51PM EST65.000.510.500.56-0.04-7.27%1315,63161.13%
AMD250117P000700002024-03-04 2:12PM EST70.000.640.620.70-0.03-4.48%120,96359.52%
AMD250117P000750002024-03-04 2:53PM EST75.000.830.780.85-0.04-4.60%31912,25258.01%
AMD250117P000800002024-03-04 2:12PM EST80.000.970.971.05-0.07-6.73%226,20756.76%
AMD250117P000850002024-03-04 3:59PM EST85.001.231.191.28-0.05-3.91%10311,27355.53%
AMD250117P000900002024-03-04 2:26PM EST90.001.471.451.54-0.11-6.96%1616,89454.37%
AMD250117P000950002024-03-04 2:53PM EST95.001.751.761.85-0.15-7.89%57,02353.32%
AMD250117P001000002024-03-04 3:49PM EST100.002.182.112.21-0.09-3.96%24810,60552.32%
AMD250117P001050002024-03-04 12:24PM EST105.002.522.532.63-0.18-6.67%77,35351.44%
AMD250117P001100002024-03-04 3:01PM EST110.002.993.003.15-0.16-5.08%13314,21850.66%
AMD250117P001150002024-03-04 3:36PM EST115.003.573.603.70-0.18-4.80%145,70950.17%
AMD250117P001200002024-03-04 3:52PM EST120.004.304.204.35-0.10-2.27%44311,89349.48%
AMD250117P001250002024-03-04 3:29PM EST125.004.854.955.10-0.35-6.73%277,02448.90%
AMD250117P001300002024-03-04 3:40PM EST130.005.685.805.95-0.37-6.12%4337,70048.36%
AMD250117P001350002024-03-04 3:11PM EST135.006.586.706.85-0.57-7.97%672,91947.73%
AMD250117P001400002024-03-04 3:49PM EST140.007.907.807.95-0.25-3.07%395,43347.38%
AMD250117P001450002024-03-04 3:57PM EST145.009.158.909.10-0.30-3.17%781,16346.91%
AMD250117P001500002024-03-04 3:29PM EST150.009.9210.2010.40-0.98-8.99%1224,09346.54%
AMD250117P001550002024-03-04 3:39PM EST155.0011.2511.6011.80-1.10-8.91%11,32746.15%
AMD250117P001600002024-03-04 1:46PM EST160.0012.9113.1513.35-0.79-5.77%1183,65245.83%
AMD250117P001650002024-03-04 2:12PM EST165.0015.0014.7515.00-0.67-4.28%7521,42845.49%
AMD250117P001700002024-03-04 2:04PM EST170.0016.1216.5516.80-1.13-6.55%2771,37145.21%
AMD250117P001750002024-03-04 3:49PM EST175.0018.6318.5018.70-0.57-2.97%371,46344.89%
AMD250117P001800002024-03-04 1:47PM EST180.0020.1520.5020.75-1.50-6.93%183,87244.63%
AMD250117P001850002024-03-04 3:49PM EST185.0022.8422.7022.95-0.86-3.63%81,00744.41%
AMD250117P001900002024-03-04 3:21PM EST190.0025.2524.9525.25-0.68-2.62%16898744.16%
AMD250117P001950002024-03-04 3:07PM EST195.0026.7027.4027.65-1.65-5.82%553743.88%
AMD250117P002000002024-03-04 3:56PM EST200.0029.9529.9030.20-1.05-3.39%1921,88443.66%
AMD250117P002100002024-03-04 3:57PM EST210.0035.5035.3535.60-0.80-2.20%10214043.14%
AMD250117P002200002024-03-04 3:56PM EST220.0041.2041.2041.50-1.75-4.07%642042.70%
AMD250117P002300002024-03-04 2:04PM EST230.0046.3147.4547.80-2.74-5.59%63242.24%
AMD250117P002400002024-03-04 2:08PM EST240.0053.4753.0556.70-3.23-5.70%62744.69%
AMD250117P002500002024-03-01 2:16PM EST250.0059.9860.8062.60-2.97-4.72%213942.72%
AMD250117P002600002024-03-04 11:11AM EST260.0067.6568.3569.00-9.95-12.82%163540.87%
AMD250117P002700002024-03-04 10:15AM EST270.0074.8576.0076.80-31.95-29.92%9240.51%
AMD250117P002800002024-03-01 12:48PM EST280.0087.5883.9585.650.00-3210341.36%
AMD250117P002900002024-02-20 10:07AM EST290.00124.6791.9093.850.00-26640.85%
AMD250117P003000002024-02-16 2:35PM EST300.0099.20100.15101.55-25.67-20.56%151038.97%
AMD250117P003100002024-02-15 11:35AM EST310.00134.46108.35111.150.00-1140.23%
AMD250117P003200002024-01-31 3:01PM EST320.00148.30119.25122.700.00-16145.13%
AMD250117P003300002024-03-01 12:00PM EST330.00132.75127.05128.450.00-4537.88%
AMD250117P003400002024-02-01 11:15AM EST340.00170.90137.15140.950.00--045.29%
AMD250117P003500002024-02-27 10:18AM EST350.00171.35145.60149.000.00-5042.47%
AMD250117P003600002024-03-04 3:29PM EST360.00152.80154.70156.30-7.70-4.80%101135.54%