AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230609C000250002023-06-01 9:49AM EDT25.0092.800.000.000.00-100.00%
AMD230609C000450002023-06-02 10:00AM EDT45.0073.340.000.000.00-100.00%
AMD230609C000500002023-05-22 1:37PM EDT50.0057.850.000.000.00-200.00%
AMD230609C000550002023-06-01 11:24AM EDT55.0064.500.000.000.00-1000.00%
AMD230609C000600002023-06-05 12:43PM EDT60.0058.730.000.000.00-300.00%
AMD230609C000610002023-06-02 9:45AM EDT61.0058.850.000.000.00-1300.00%
AMD230609C000620002023-05-26 3:54PM EDT62.0065.000.000.000.00-100.00%
AMD230609C000640002023-06-01 10:20AM EDT64.0054.500.000.000.00-200.00%
AMD230609C000650002023-06-02 3:09PM EDT65.0053.200.000.000.00-300.00%
AMD230609C000670002023-05-30 10:08AM EDT67.0057.550.000.000.00-200.00%
AMD230609C000680002023-06-02 3:54PM EDT68.0049.950.000.000.00-100.00%
AMD230609C000700002023-06-05 9:30AM EDT70.0046.730.000.000.00-400.00%
AMD230609C000710002023-06-01 10:20AM EDT71.0047.500.000.000.00-400.00%
AMD230609C000720002023-06-02 2:37PM EDT72.0046.300.000.000.00-3300.00%
AMD230609C000730002023-06-01 3:35PM EDT73.0046.880.000.000.00-600.00%
AMD230609C000740002023-05-25 1:49PM EDT74.0045.500.000.000.00-100.00%
AMD230609C000750002023-05-31 10:13AM EDT75.0046.580.000.000.00-100.00%
AMD230609C000760002023-06-02 12:33PM EDT76.0043.500.000.000.00-1100.00%
AMD230609C000770002023-06-05 10:32AM EDT77.0041.240.000.000.00-100.00%
AMD230609C000780002023-06-02 11:13AM EDT78.0042.070.000.000.00-100.00%
AMD230609C000790002023-06-02 2:12PM EDT79.0039.100.000.000.00-1500.00%
AMD230609C000800002023-06-05 11:55AM EDT80.0039.000.000.000.00-300.00%
AMD230609C000810002023-06-02 10:04AM EDT81.0037.670.000.000.00-200.00%
AMD230609C000820002023-06-05 10:38AM EDT82.0036.190.000.000.00-100.00%
AMD230609C000830002023-06-02 3:54PM EDT83.0035.000.000.000.00-4200.00%
AMD230609C000840002023-06-02 3:54PM EDT84.0033.950.000.000.00-6600.00%
AMD230609C000850002023-06-05 3:16PM EDT85.0033.380.000.000.00-400.00%
AMD230609C000860002023-06-05 3:35PM EDT86.0032.240.000.000.00-300.00%
AMD230609C000870002023-06-05 12:25PM EDT87.0032.120.000.000.00-100.00%
AMD230609C000880002023-06-02 2:57PM EDT88.0030.080.000.000.00-2200.00%
AMD230609C000890002023-06-05 1:40PM EDT89.0029.250.000.000.00-500.00%
AMD230609C000900002023-06-05 3:44PM EDT90.0028.300.000.000.00-400.00%
AMD230609C000910002023-06-05 2:38PM EDT91.0027.180.000.000.00-300.00%
AMD230609C000920002023-06-05 12:03PM EDT92.0026.630.000.000.00-300.00%
AMD230609C000930002023-06-05 2:56PM EDT93.0025.620.000.000.00-2100.00%
AMD230609C000940002023-06-05 3:22PM EDT94.0024.400.000.000.00-2400.00%
AMD230609C000950002023-06-05 3:38PM EDT95.0023.320.000.000.00-1600.00%
AMD230609C000960002023-06-05 3:24PM EDT96.0022.400.000.000.00-1300.00%
AMD230609C000970002023-06-05 9:30AM EDT97.0019.800.000.000.00-100.00%
AMD230609C000980002023-06-05 3:24PM EDT98.0020.480.000.000.00-800.00%
AMD230609C000990002023-06-05 3:38PM EDT99.0019.250.000.000.00-1000.00%
AMD230609C001000002023-06-05 2:46PM EDT100.0018.120.000.000.00-6600.00%
AMD230609C001010002023-06-05 1:56PM EDT101.0017.200.000.000.00-500.00%
AMD230609C001020002023-06-05 2:38PM EDT102.0016.260.000.000.00-2800.00%
AMD230609C001030002023-06-05 3:38PM EDT103.0015.400.000.000.00-2700.00%
AMD230609C001040002023-06-05 3:54PM EDT104.0014.450.000.000.00-1100.00%
AMD230609C001050002023-06-05 2:11PM EDT105.0013.240.000.000.00-3100.00%
AMD230609C001060002023-06-05 3:27PM EDT106.0012.270.000.000.00-2900.00%
AMD230609C001070002023-06-05 3:57PM EDT107.0011.160.000.000.00-3700.00%
AMD230609C001080002023-06-05 1:34PM EDT108.0010.400.000.000.00-3900.00%
AMD230609C001090002023-06-05 3:50PM EDT109.009.300.000.000.00-4200.00%
AMD230609C001100002023-06-05 3:24PM EDT110.008.660.000.000.00-12200.00%
AMD230609C001110002023-06-05 3:23PM EDT111.007.740.000.000.00-4100.00%
AMD230609C001120002023-06-05 3:19PM EDT112.006.640.000.000.00-14500.00%
AMD230609C001130002023-06-05 3:19PM EDT113.005.760.000.000.00-14200.00%
AMD230609C001140002023-06-05 3:34PM EDT114.004.900.000.000.00-5000.00%
AMD230609C001150002023-06-05 3:57PM EDT115.004.000.000.000.00-62000.00%
AMD230609C001160002023-06-05 3:59PM EDT116.003.400.000.000.00-1,89200.00%
AMD230609C001170002023-06-05 3:59PM EDT117.002.760.000.000.00-6,17300.00%
AMD230609C001180002023-06-05 3:59PM EDT118.002.270.000.000.00-17,13400.20%
AMD230609C001190002023-06-05 3:59PM EDT119.001.840.000.000.00-12,06803.13%
AMD230609C001200002023-06-05 3:59PM EDT120.001.460.000.000.00-24,02906.25%
AMD230609C001210002023-06-05 3:59PM EDT121.001.170.000.000.00-8,49106.25%
AMD230609C001220002023-06-05 3:59PM EDT122.000.890.000.000.00-12,51306.25%
AMD230609C001230002023-06-05 3:59PM EDT123.000.720.000.000.00-5,354012.50%
AMD230609C001240002023-06-05 3:58PM EDT124.000.560.000.000.00-6,558012.50%
AMD230609C001250002023-06-05 3:59PM EDT125.000.460.000.000.00-13,257012.50%
AMD230609C001260002023-06-05 3:59PM EDT126.000.350.000.000.00-2,120012.50%
AMD230609C001270002023-06-05 3:58PM EDT127.000.290.000.000.00-1,559012.50%
AMD230609C001280002023-06-05 3:59PM EDT128.000.240.000.000.00-2,295025.00%
AMD230609C001290002023-06-05 3:58PM EDT129.000.190.000.000.00-1,086025.00%
AMD230609C001300002023-06-05 3:59PM EDT130.000.160.000.000.00-9,422025.00%
AMD230609C001310002023-06-05 3:41PM EDT131.000.150.000.000.00-773025.00%
AMD230609C001320002023-06-05 3:57PM EDT132.000.110.000.000.00-1,031025.00%
AMD230609C001330002023-06-05 3:58PM EDT133.000.080.000.000.00-647025.00%
AMD230609C001340002023-06-05 3:26PM EDT134.000.090.000.000.00-261025.00%
AMD230609C001350002023-06-05 3:52PM EDT135.000.060.000.000.00-966025.00%
AMD230609C001360002023-06-05 3:48PM EDT136.000.050.000.000.00-258025.00%
AMD230609C001370002023-06-05 3:03PM EDT137.000.050.000.000.00-569025.00%
AMD230609C001380002023-06-05 3:37PM EDT138.000.030.000.000.00-45025.00%
AMD230609C001390002023-06-05 3:44PM EDT139.000.020.000.000.00-11025.00%
AMD230609C001400002023-06-05 3:47PM EDT140.000.030.000.000.00-367050.00%
AMD230609C001410002023-06-05 2:07PM EDT141.000.020.000.000.00-106050.00%
AMD230609C001420002023-06-05 11:29AM EDT142.000.020.000.000.00-28050.00%
AMD230609C001430002023-06-05 3:20PM EDT143.000.010.000.000.00-362050.00%
AMD230609C001440002023-06-05 3:32PM EDT144.000.020.000.000.00-524050.00%
AMD230609C001450002023-06-05 2:52PM EDT145.000.010.000.000.00-694050.00%
AMD230609C001460002023-06-05 3:23PM EDT146.000.010.000.000.00-166050.00%
AMD230609C001470002023-06-05 10:25AM EDT147.000.020.000.000.00-11050.00%
AMD230609C001480002023-06-05 11:01AM EDT148.000.010.000.000.00-93050.00%
AMD230609C001490002023-06-05 9:51AM EDT149.000.020.000.000.00-13050.00%
AMD230609C001500002023-06-05 3:09PM EDT150.000.020.000.000.00-70050.00%
AMD230609C001525002023-06-05 10:44AM EDT152.500.010.000.000.00-10050.00%
AMD230609C001550002023-06-02 10:11AM EDT155.000.020.000.000.00-90050.00%
AMD230609C001575002023-06-05 9:35AM EDT157.500.010.000.000.00-1050.00%
AMD230609C001600002023-06-05 11:15AM EDT160.000.010.000.000.00-15050.00%
AMD230609C001625002023-06-05 10:13AM EDT162.500.010.000.000.00-10050.00%
AMD230609C001650002023-06-05 9:30AM EDT165.000.010.000.000.00-1050.00%
AMD230609C001675002023-06-02 9:39AM EDT167.500.010.000.000.00-43050.00%
AMD230609C001700002023-06-02 3:16PM EDT170.000.010.000.000.00-42050.00%
AMD230609C001725002023-06-02 9:32AM EDT172.500.010.000.000.00-15050.00%
AMD230609C001750002023-06-01 12:23PM EDT175.000.010.000.000.00-20050.00%
AMD230609C001775002023-06-02 9:40AM EDT177.500.010.000.000.00-1050.00%
AMD230609C001800002023-05-31 10:09AM EDT180.000.010.000.000.00-50050.00%
AMD230609C001825002023-05-30 11:30AM EDT182.500.060.000.000.00--050.00%
AMD230609C001850002023-06-05 9:30AM EDT185.000.010.000.000.00-3050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD230609P000250002023-05-08 9:30AM EDT25.000.010.000.000.00--050.00%
AMD230609P000350002023-05-23 9:30AM EDT35.000.010.000.000.00-2050.00%
AMD230609P000450002023-06-01 10:32AM EDT45.000.010.000.000.00-1050.00%
AMD230609P000500002023-05-03 11:06AM EDT50.000.060.000.010.00-324262.50%
AMD230609P000550002023-05-23 10:00AM EDT55.000.010.000.000.00-1050.00%
AMD230609P000600002023-05-18 9:56AM EDT60.000.020.000.000.00-1050.00%
AMD230609P000610002023-05-23 12:08PM EDT61.000.010.000.000.00-1050.00%
AMD230609P000620002023-05-19 10:01AM EDT62.000.010.000.000.00-2050.00%
AMD230609P000630002023-05-24 11:47AM EDT63.000.010.000.000.00-17050.00%
AMD230609P000640002023-05-24 11:47AM EDT64.000.010.000.000.00-53050.00%
AMD230609P000650002023-06-01 3:51PM EDT65.000.010.000.000.00-1050.00%
AMD230609P000660002023-05-22 2:18PM EDT66.000.010.000.000.00-2050.00%
AMD230609P000670002023-05-25 11:39AM EDT67.000.010.000.000.00-1050.00%
AMD230609P000680002023-05-26 11:23AM EDT68.000.020.000.000.00-1050.00%
AMD230609P000690002023-05-26 9:44AM EDT69.000.010.000.000.00-100050.00%
AMD230609P000700002023-05-30 12:42PM EDT70.000.010.000.000.00-6050.00%
AMD230609P000710002023-06-02 12:57PM EDT71.000.010.000.000.00-1050.00%
AMD230609P000720002023-05-26 9:30AM EDT72.000.020.000.000.00-1050.00%
AMD230609P000730002023-05-31 10:28AM EDT73.000.010.000.000.00-1050.00%
AMD230609P000740002023-05-25 1:34PM EDT74.000.020.000.000.00-72050.00%
AMD230609P000750002023-05-31 3:57PM EDT75.000.010.000.000.00-12050.00%
AMD230609P000760002023-05-30 1:06PM EDT76.000.020.000.000.00-5050.00%
AMD230609P000770002023-06-05 3:59PM EDT77.000.010.000.000.00-4050.00%
AMD230609P000780002023-05-31 1:50PM EDT78.000.010.000.000.00-1050.00%
AMD230609P000790002023-06-02 10:47AM EDT79.000.010.000.000.00-2050.00%
AMD230609P000800002023-06-02 1:08PM EDT80.000.010.000.000.00-40050.00%
AMD230609P000810002023-06-05 9:30AM EDT81.000.010.000.000.00-1050.00%
AMD230609P000820002023-06-05 3:59PM EDT82.000.020.000.000.00-5050.00%
AMD230609P000830002023-06-01 2:58PM EDT83.000.010.000.000.00-6050.00%
AMD230609P000840002023-06-05 9:46AM EDT84.000.010.000.000.00-10050.00%
AMD230609P000850002023-06-05 11:13AM EDT85.000.010.000.000.00-3050.00%
AMD230609P000860002023-06-05 9:46AM EDT86.000.010.000.000.00-12050.00%
AMD230609P000870002023-06-05 9:34AM EDT87.000.010.000.000.00-1050.00%
AMD230609P000880002023-06-05 10:04AM EDT88.000.010.000.000.00-82050.00%
AMD230609P000890002023-06-05 9:40AM EDT89.000.010.000.000.00-7050.00%
AMD230609P000900002023-06-05 10:39AM EDT90.000.010.000.000.00-2050.00%
AMD230609P000910002023-06-05 9:45AM EDT91.000.010.000.000.00-200050.00%
AMD230609P000920002023-06-05 11:51AM EDT92.000.010.000.000.00-232050.00%
AMD230609P000930002023-06-05 10:30AM EDT93.000.010.000.000.00-1,002050.00%
AMD230609P000940002023-06-05 10:50AM EDT94.000.010.000.000.00-10050.00%
AMD230609P000950002023-06-05 3:56PM EDT95.000.020.000.000.00-92050.00%
AMD230609P000960002023-06-05 3:23PM EDT96.000.010.000.000.00-81050.00%
AMD230609P000970002023-06-05 1:25PM EDT97.000.020.000.000.00-126050.00%
AMD230609P000980002023-06-05 2:28PM EDT98.000.020.000.000.00-14050.00%
AMD230609P000990002023-06-05 3:57PM EDT99.000.020.000.000.00-442050.00%
AMD230609P001000002023-06-05 3:39PM EDT100.000.020.000.000.00-472025.00%
AMD230609P001010002023-06-05 12:55PM EDT101.000.020.000.000.00-444025.00%
AMD230609P001020002023-06-05 3:21PM EDT102.000.030.000.000.00-953025.00%
AMD230609P001030002023-06-05 3:54PM EDT103.000.030.000.000.00-3,451025.00%
AMD230609P001040002023-06-05 3:54PM EDT104.000.040.000.000.00-119025.00%
AMD230609P001050002023-06-05 3:59PM EDT105.000.060.000.000.00-823025.00%
AMD230609P001060002023-06-05 3:54PM EDT106.000.060.000.000.00-822025.00%
AMD230609P001070002023-06-05 3:31PM EDT107.000.100.000.000.00-1,033025.00%
AMD230609P001080002023-06-05 3:59PM EDT108.000.110.000.000.00-1,016025.00%
AMD230609P001090002023-06-05 3:59PM EDT109.000.150.000.000.00-2,516012.50%
AMD230609P001100002023-06-05 3:59PM EDT110.000.200.000.000.00-4,926012.50%
AMD230609P001110002023-06-05 3:59PM EDT111.000.290.000.000.00-1,721012.50%
AMD230609P001120002023-06-05 3:59PM EDT112.000.390.000.000.00-2,305012.50%
AMD230609P001130002023-06-05 3:59PM EDT113.000.550.000.000.00-2,386012.50%
AMD230609P001140002023-06-05 3:59PM EDT114.000.750.000.000.00-13,95506.25%
AMD230609P001150002023-06-05 3:59PM EDT115.001.020.000.000.00-14,06506.25%
AMD230609P001160002023-06-05 3:59PM EDT116.001.350.000.000.00-13,08803.13%
AMD230609P001170002023-06-05 3:59PM EDT117.001.760.000.000.00-10,84403.13%
AMD230609P001180002023-06-05 3:59PM EDT118.002.240.000.000.00-11,31500.00%
AMD230609P001190002023-06-05 3:59PM EDT119.002.840.000.000.00-6,38400.00%
AMD230609P001200002023-06-05 3:59PM EDT120.003.450.000.000.00-2,41600.00%
AMD230609P001210002023-06-05 3:40PM EDT121.003.900.000.000.00-56400.00%
AMD230609P001220002023-06-05 3:48PM EDT122.004.830.000.000.00-16500.00%
AMD230609P001230002023-06-05 3:48PM EDT123.005.650.000.000.00-18000.00%
AMD230609P001240002023-06-05 2:55PM EDT124.006.040.000.000.00-8000.00%
AMD230609P001250002023-06-05 3:57PM EDT125.007.450.000.000.00-20300.00%
AMD230609P001260002023-06-05 3:43PM EDT126.007.950.000.000.00-4700.00%
AMD230609P001270002023-06-05 3:16PM EDT127.009.000.000.000.00-1700.00%
AMD230609P001280002023-06-05 11:04AM EDT128.009.350.000.000.00-1700.00%
AMD230609P001290002023-06-05 11:08AM EDT129.0010.150.000.000.00-300.00%
AMD230609P001300002023-06-05 3:33PM EDT130.0012.000.000.000.00-2800.00%
AMD230609P001310002023-06-05 12:57PM EDT131.0012.450.000.000.00-200.00%
AMD230609P001320002023-06-02 2:40PM EDT132.0014.000.000.000.00-100.00%
AMD230609P001330002023-05-31 3:55PM EDT133.0015.300.000.000.00--00.00%
AMD230609P001340002023-05-30 10:18AM EDT134.0010.500.000.000.00--00.00%
AMD230609P001350002023-06-05 11:32AM EDT135.0015.880.000.000.00-300.00%
AMD230609P001390002023-06-02 10:27AM EDT139.0020.650.000.000.00-100.00%
AMD230609P001400002023-06-05 9:41AM EDT140.0022.250.000.000.00-300.00%
AMD230609P001410002023-05-31 11:28AM EDT141.0020.890.000.000.00--00.00%
AMD230609P001420002023-06-02 9:30AM EDT142.0021.200.000.000.00-100.00%
AMD230609P001430002023-06-05 10:18AM EDT143.0024.100.000.000.00-700.00%
AMD230609P001450002023-06-02 12:36PM EDT145.0025.530.000.000.00-200.00%
AMD230609P001460002023-05-30 10:24AM EDT146.0021.800.000.000.00--00.00%
AMD230609P001480002023-06-02 10:09AM EDT148.0029.850.000.000.00-100.00%
AMD230609P001490002023-05-30 2:06PM EDT149.0023.950.000.000.00--00.00%
AMD230609P001500002023-05-26 12:52PM EDT150.0025.100.000.000.00-2200.00%
AMD230609P001550002023-05-31 3:59PM EDT155.0036.650.000.000.00-100.00%
AMD230609P001600002023-06-05 9:47AM EDT160.0041.700.000.000.00-200.00%
AMD230609P001625002023-06-01 9:32AM EDT162.5044.500.000.000.00--00.00%
AMD230609P001700002023-05-30 12:42PM EDT170.0043.900.000.000.00--00.00%
AMD230609P001725002023-05-30 3:50PM EDT172.5047.150.000.000.00--00.00%
AMD230609P001775002023-06-02 11:17AM EDT177.5057.550.000.000.00-100.00%
AMD230609P001850002023-06-05 10:20AM EDT185.0066.150.000.000.00-200.00%