New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.64+10.11 (+5.25%)
At close: 04:00PM EST
203.17 +0.53 (+0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308C000750002024-03-01 3:14PM EST75.00126.54126.45128.65+25.22+24.89%33436.13%
AMD240308C000800002024-02-28 11:41AM EST80.0096.71121.45123.500.00-11398.24%
AMD240308C000850002024-03-01 2:55PM EST85.00116.95116.50118.55+18.68+19.01%111378.42%
AMD240308C000900002024-02-29 1:56PM EST90.0099.99111.50113.400.00-63344.53%
AMD240308C001000002024-03-01 3:20PM EST100.00101.25101.50103.60+24.78+32.40%510317.58%
AMD240308C001050002024-03-01 2:21PM EST105.0097.0896.5098.60+25.71+36.02%423298.24%
AMD240308C001100002024-03-01 2:33PM EST110.0092.5191.4594.25+20.21+27.95%2727217.97%
AMD240308C001150002024-03-01 11:10AM EST115.0083.3886.7588.60+11.38+15.81%159164.06%
AMD240308C001160002024-02-02 11:55AM EST116.0060.1085.4587.700.00-21263.77%
AMD240308C001190002024-02-06 12:09PM EST119.0048.3582.4584.650.00--20250.88%
AMD240308C001200002024-02-29 9:40AM EST120.0062.0081.4083.500.00-112239.75%
AMD240308C001210002024-02-29 3:46PM EST121.0071.7080.4082.450.00-11233.79%
AMD240308C001220002024-03-01 1:46PM EST122.0079.6379.6081.65+10.21+14.71%97240.82%
AMD240308C001230002024-02-22 12:48PM EST123.0059.8878.4580.700.00-12239.94%
AMD240308C001250002024-03-01 3:51PM EST125.0077.0976.6578.65+18.80+32.25%1739125.00%
AMD240308C001260002024-03-01 2:58PM EST126.0075.2875.4077.15+10.55+16.30%212200.10%
AMD240308C001270002024-02-29 2:06PM EST127.0062.8274.6576.500.00-14217.38%
AMD240308C001280002024-02-29 10:13AM EST128.0056.0573.6576.000.00-713165.63%
AMD240308C001290002024-02-20 12:05PM EST129.0034.5972.4574.150.00--1191.50%
AMD240308C001300002024-03-01 2:09PM EST130.0072.1071.4573.65+15.10+26.49%33107215.09%
AMD240308C001310002024-02-29 2:41PM EST131.0060.1770.5072.600.00-13209.77%
AMD240308C001320002024-02-23 3:56PM EST132.0045.3469.5071.650.00-108208.89%
AMD240308C001330002024-02-29 1:14PM EST133.0056.9068.4570.950.00-24132.81%
AMD240308C001350002024-03-01 3:27PM EST135.0066.6866.5568.60+19.04+39.97%1438197.56%
AMD240308C001360002024-03-01 3:47PM EST136.0065.6765.5067.60+11.60+21.45%116194.53%
AMD240308C001370002024-02-20 11:55AM EST137.0027.1564.6066.850.00--1129.30%
AMD240308C001380002024-02-23 2:25PM EST138.0038.7563.4565.500.00-29184.28%
AMD240308C001390002024-02-28 2:36PM EST139.0037.1362.5064.550.00-14183.59%
AMD240308C001400002024-02-29 2:22PM EST140.0051.1561.4563.850.00-83098.44%
AMD240308C001410002024-03-01 12:25PM EST141.0059.2460.4562.25+23.79+67.11%100164.06%
AMD240308C001420002024-03-01 10:37AM EST142.0056.1259.5061.70+10.26+22.37%112180.76%
AMD240308C001430002024-02-28 11:42AM EST143.0033.5058.4560.750.00-115179.69%
AMD240308C001440002024-03-01 11:57AM EST144.0055.6157.5059.60+9.65+21.00%618171.19%
AMD240308C001450002024-03-01 3:07PM EST145.0056.2056.4558.85+23.55+72.13%191489.06%
AMD240308C001460002024-03-01 3:28PM EST146.0055.1855.6057.55+25.55+86.23%432163.57%
AMD240308C001470002024-03-01 1:40PM EST147.0054.1354.4556.45+15.96+41.81%2037156.84%
AMD240308C001480002024-03-01 11:27AM EST148.0050.6353.4556.15+6.83+15.59%217116.02%
AMD240308C001490002024-02-29 2:42PM EST149.0042.1052.4554.500.00-964153.32%
AMD240308C001500002024-03-01 3:50PM EST150.0052.0252.0053.60+10.02+23.86%62363111.52%
AMD240308C001525002024-03-01 3:28PM EST152.5048.6249.1551.05+8.82+22.16%832145.61%
AMD240308C001550002024-03-01 3:41PM EST155.0046.3946.5548.55+10.52+29.33%4283138.82%
AMD240308C001575002024-03-01 2:06PM EST157.5044.5644.1546.25+9.61+27.50%136583.59%
AMD240308C001600002024-03-01 3:53PM EST160.0042.0341.5543.00+9.53+29.32%86503103.61%
AMD240308C001625002024-03-01 3:36PM EST162.5038.9139.1541.45+8.91+29.70%3633485.25%
AMD240308C001650002024-03-01 3:38PM EST165.0036.6536.8038.70+8.65+30.89%9498275.78%
AMD240308C001675002024-03-01 3:43PM EST167.5034.1534.7036.95+9.01+35.84%9966699.02%
AMD240308C001700002024-03-01 3:57PM EST170.0032.9630.5033.55+9.53+40.67%4446,82599.41%
AMD240308C001725002024-03-01 3:25PM EST172.5028.6029.1031.25+8.20+40.20%11363952.34%
AMD240308C001750002024-03-01 3:59PM EST175.0028.0026.6528.85+9.50+51.35%6051,64556.64%
AMD240308C001775002024-03-01 3:56PM EST177.5025.1024.2025.65+8.75+53.52%4851,83269.48%
AMD240308C001800002024-03-01 3:58PM EST180.0022.8221.1023.20+9.11+66.45%2,9064,57065.09%
AMD240308C001825002024-03-01 3:58PM EST182.5020.4718.5521.15+8.35+68.89%1,6223,48069.48%
AMD240308C001850002024-03-01 3:59PM EST185.0018.4017.8018.55+8.04+77.61%3,2086,24952.64%
AMD240308C001875002024-03-01 3:58PM EST187.5016.0516.1016.30+7.48+87.28%2,6933,78757.13%
AMD240308C001900002024-03-01 3:59PM EST190.0014.0713.3514.25+6.79+93.27%13,0958,30951.95%
AMD240308C001925002024-03-01 3:59PM EST192.5012.1012.0012.20+6.10+101.67%4,0002,50255.81%
AMD240308C001950002024-03-01 3:59PM EST195.0010.3010.1510.35+5.32+106.83%13,6256,45155.32%
AMD240308C001975002024-03-01 3:59PM EST197.508.698.558.70+4.59+111.95%12,8241,70755.62%
AMD240308C002000002024-03-01 3:59PM EST200.007.107.107.20+3.75+111.94%70,25222,40755.69%
AMD240308C002025002024-03-01 3:59PM EST202.505.855.855.95+3.11+113.50%18,5072,89756.27%
AMD240308C002050002024-03-01 3:59PM EST205.004.904.804.90+2.65+117.78%25,8272,91257.14%
AMD240308C002075002024-03-01 3:59PM EST207.503.913.853.95+2.09+114.84%7,6511,63257.41%
AMD240308C002100002024-03-01 3:59PM EST210.003.182.703.20+1.70+114.86%43,1113,25756.08%
AMD240308C002125002024-03-01 3:59PM EST212.502.582.362.58+1.38+115.00%6,6561,19758.33%
AMD240308C002150002024-03-01 3:59PM EST215.001.981.952.05+1.02+106.25%17,7711,25759.57%
AMD240308C002175002024-03-01 3:59PM EST217.501.661.471.66+0.88+112.82%4,30531260.03%
AMD240308C002200002024-03-01 3:59PM EST220.001.311.301.34+0.64+95.52%10,5951,59462.16%
AMD240308C002225002024-03-01 3:59PM EST222.501.061.041.10+0.52+96.30%5,08836863.38%
AMD240308C002250002024-03-01 3:59PM EST225.000.850.850.87+0.45+112.50%5,7501,15764.40%
AMD240308C002275002024-03-01 3:59PM EST227.500.690.690.72+0.34+97.14%1,2239865.77%
AMD240308C002300002024-03-01 3:59PM EST230.000.550.560.59+0.23+71.88%3,07081366.99%
AMD240308C002350002024-03-01 3:59PM EST235.000.380.380.40+0.17+80.95%2,14759669.53%
AMD240308C002400002024-03-01 3:59PM EST240.000.270.260.28+0.11+68.75%1,80361872.17%
AMD240308C002450002024-03-01 3:59PM EST245.000.190.190.21+0.07+58.33%96532375.29%
AMD240308C002500002024-03-01 3:59PM EST250.000.150.140.15+0.06+66.67%10,1481,78877.93%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240308P000750002024-02-26 11:59AM EST75.000.010.000.010.00-11237.50%
AMD240308P000800002024-02-29 2:26PM EST80.000.010.000.010.00-13218.75%
AMD240308P000850002024-01-30 2:54PM EST85.000.050.000.010.00--1206.25%
AMD240308P000900002024-01-30 1:43PM EST90.000.050.000.010.00--4193.75%
AMD240308P000950002024-02-23 9:30AM EST95.000.010.000.010.00-115181.25%
AMD240308P001000002024-02-20 10:30AM EST100.000.020.000.010.00-26168.75%
AMD240308P001050002024-02-20 2:57PM EST105.000.040.000.010.00-221159.38%
AMD240308P001100002024-02-22 2:54PM EST110.000.010.000.010.00-415150.00%
AMD240308P001150002024-03-01 9:54AM EST115.000.010.000.010.00-185137.50%
AMD240308P001160002024-02-15 1:40PM EST116.000.050.000.010.00-13137.50%
AMD240308P001170002024-02-22 11:11AM EST117.000.020.000.010.00-14134.38%
AMD240308P001180002024-02-21 3:48PM EST118.000.080.000.010.00-1619131.25%
AMD240308P001190002024-02-27 11:05AM EST119.000.010.000.010.00-141131.25%
AMD240308P001200002024-02-27 1:11PM EST120.000.010.000.010.00-167128.13%
AMD240308P001210002024-03-01 9:34AM EST121.000.010.000.010.00-80173125.00%
AMD240308P001220002024-02-27 1:10PM EST122.000.010.000.010.00-121125.00%
AMD240308P001230002024-02-28 11:29AM EST123.000.010.000.010.00-143121.88%
AMD240308P001250002024-03-01 1:53PM EST125.000.010.000.010.00-5712118.75%
AMD240308P001260002024-02-27 11:10AM EST126.000.020.000.010.00-541115.63%
AMD240308P001270002024-02-27 10:58AM EST127.000.010.000.010.00-10101115.63%
AMD240308P001280002024-02-29 9:45AM EST128.000.010.000.010.00-2134112.50%
AMD240308P001290002024-02-29 10:08AM EST129.000.010.000.010.00-1220112.50%
AMD240308P001300002024-03-01 1:48PM EST130.000.010.000.010.00-36705109.38%
AMD240308P001310002024-02-27 12:03PM EST131.000.020.000.010.00-1150106.25%
AMD240308P001320002024-02-27 12:56PM EST132.000.020.000.020.00-2674112.50%
AMD240308P001330002024-02-27 9:40AM EST133.000.030.000.020.00-122110.94%
AMD240308P001340002024-02-29 10:11AM EST134.000.020.000.020.00-147109.38%
AMD240308P001350002024-03-01 3:56PM EST135.000.010.000.010.00-57289100.00%
AMD240308P001360002024-03-01 3:08PM EST136.000.010.000.010.00-356998.44%
AMD240308P001370002024-03-01 3:53PM EST137.000.010.000.01-0.02-66.67%3932196.88%
AMD240308P001380002024-03-01 3:25PM EST138.000.010.010.02-0.01-50.00%120105105.47%
AMD240308P001390002024-03-01 1:48PM EST139.000.020.000.020.00-1221299.22%
AMD240308P001400002024-03-01 2:45PM EST140.000.020.010.02+0.01+100.00%102981101.56%
AMD240308P001410002024-03-01 3:57PM EST141.000.020.000.02+0.01+100.00%246796.88%
AMD240308P001420002024-03-01 2:35PM EST142.000.010.000.03-0.01-50.00%696998.44%
AMD240308P001430002024-03-01 2:53PM EST143.000.030.010.03+0.01+50.00%8825299.22%
AMD240308P001440002024-03-01 3:32PM EST144.000.020.000.030.00-10723794.53%
AMD240308P001450002024-03-01 1:31PM EST145.000.020.000.030.00-4578592.97%
AMD240308P001460002024-03-01 3:45PM EST146.000.020.010.03-0.01-33.33%2320493.75%
AMD240308P001470002024-03-01 11:15AM EST147.000.030.000.030.00-914589.06%
AMD240308P001480002024-03-01 3:25PM EST148.000.030.010.03-0.01-25.00%10314690.63%
AMD240308P001490002024-03-01 3:49PM EST149.000.030.020.03-0.01-25.00%12758290.63%
AMD240308P001500002024-03-01 3:59PM EST150.000.030.020.030.00-1,0711,77188.67%
AMD240308P001525002024-03-01 3:52PM EST152.500.030.020.04-0.02-40.00%62374885.94%
AMD240308P001550002024-03-01 3:51PM EST155.000.030.030.04-0.02-40.00%1,0041,72082.81%
AMD240308P001575002024-03-01 3:51PM EST157.500.040.040.05-0.03-42.86%5162,76580.47%
AMD240308P001600002024-03-01 3:57PM EST160.000.050.040.05-0.05-50.00%1,3923,12676.17%
AMD240308P001625002024-03-01 3:52PM EST162.500.060.060.07-0.07-53.85%5871,33975.00%
AMD240308P001650002024-03-01 3:59PM EST165.000.060.060.07-0.12-66.67%3,8296,22270.31%
AMD240308P001675002024-03-01 3:59PM EST167.500.080.080.09-0.14-63.64%9432,06968.36%
AMD240308P001700002024-03-01 3:59PM EST170.000.110.100.11-0.20-64.52%4,8956,82665.63%
AMD240308P001725002024-03-01 3:58PM EST172.500.130.080.13-0.31-70.45%1,9485,08360.94%
AMD240308P001750002024-03-01 3:59PM EST175.000.160.160.17-0.46-74.19%13,7777,24460.45%
AMD240308P001775002024-03-01 3:59PM EST177.500.200.200.22-0.69-77.53%4,6472,89457.91%
AMD240308P001800002024-03-01 3:59PM EST180.000.290.280.29-0.99-77.34%13,8825,99656.06%
AMD240308P001825002024-03-01 3:59PM EST182.500.410.410.50-1.40-77.35%8,6152,78456.30%
AMD240308P001850002024-03-01 3:59PM EST185.000.600.570.60-1.94-76.38%16,9083,93953.86%
AMD240308P001875002024-03-01 3:59PM EST187.500.850.830.87-2.52-74.78%6,7271,72653.30%
AMD240308P001900002024-03-01 3:59PM EST190.001.231.211.25-3.22-72.36%28,1936,08253.08%
AMD240308P001925002024-03-01 3:59PM EST192.501.731.711.77-4.07-70.17%13,15373952.95%
AMD240308P001950002024-03-01 3:59PM EST195.002.422.402.47-4.83-66.62%17,85616653.32%
AMD240308P001975002024-03-01 3:59PM EST197.503.283.253.35-5.42-62.30%10,2205353.69%
AMD240308P002000002024-03-01 3:59PM EST200.004.304.254.40-6.17-58.93%13,28617853.86%
AMD240308P002025002024-03-01 3:59PM EST202.505.555.505.70-6.60-54.32%6,8819654.74%
AMD240308P002050002024-03-01 3:59PM EST205.006.906.907.05-7.75-52.90%2,9861754.86%
AMD240308P002100002024-03-01 3:57PM EST210.0010.5010.2010.40-8.20-43.85%1,7732355.98%
AMD240308P002150002024-03-01 3:58PM EST215.0014.3114.1014.30-10.29-41.83%363357.52%
AMD240308P002200002024-03-01 3:38PM EST220.0018.7017.6018.70-11.80-38.69%169153.03%
AMD240308P002250002024-03-01 12:07PM EST225.0026.3822.5523.90-22.57-46.11%8064.53%
AMD240308P002300002024-03-01 3:35PM EST230.0029.1226.8528.70-10.27-26.07%28162.31%
AMD240308P002350002024-03-01 3:35PM EST235.0033.9931.6533.55-30.90-47.62%5063.48%
AMD240308P002400002024-03-01 2:31PM EST240.0037.8036.2038.85-25.23-40.03%51066.41%
AMD240308P002500002024-01-29 2:39PM EST250.0074.8073.1574.350.00--0405.65%