New Zealand markets close in 1 hour 33 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.61+5.25 (+3.16%)
At close: 04:00PM EDT
172.65 +1.04 (+0.61%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531C000750002024-05-28 1:26PM EDT75.0098.4096.5096.95+13.98+16.56%1001384.38%
AMD240531C000800002024-05-24 10:41AM EDT80.0085.2591.5091.950.00-21357.03%
AMD240531C000850002024-05-23 11:06AM EDT85.0076.6786.5086.950.00-25330.47%
AMD240531C000900002024-05-28 10:21AM EDT90.0078.7081.5081.95+1.12+1.44%22305.47%
AMD240531C000950002024-05-28 1:42PM EDT95.0079.0876.5076.95+9.57+13.77%238282.03%
AMD240531C001000002024-05-28 2:31PM EDT100.0071.6871.5071.95+4.86+7.27%119260.16%
AMD240531C001050002024-05-28 9:30AM EDT105.0064.9266.5066.95+8.34+14.74%118238.28%
AMD240531C001100002024-05-28 1:36PM EDT110.0064.0761.5061.95+7.67+13.60%1455217.97%
AMD240531C001150002024-05-28 10:13AM EDT115.0053.3156.5056.95+2.29+4.49%113198.44%
AMD240531C001200002024-05-28 3:44PM EDT120.0051.3451.5051.95+0.75+1.48%1831179.69%
AMD240531C001250002024-05-28 3:11PM EDT125.0046.8046.5546.95+6.61+16.45%532166.02%
AMD240531C001300002024-05-28 3:57PM EDT130.0041.2741.5541.95+4.66+12.73%9154147.85%
AMD240531C001350002024-05-28 12:20PM EDT135.0037.0736.5536.95+5.50+17.42%1331130.27%
AMD240531C001380002024-05-23 2:38PM EDT138.0021.5033.5533.950.00--3119.92%
AMD240531C001390002024-05-28 9:33AM EDT139.0029.2432.5533.00+2.39+8.90%14119.53%
AMD240531C001400002024-05-28 3:03PM EDT140.0031.5731.5532.00+5.62+21.66%881,033116.02%
AMD240531C001410002024-05-28 12:25PM EDT141.0031.6530.5531.00+5.40+20.57%3439112.70%
AMD240531C001420002024-05-24 12:03PM EDT142.0024.4529.5530.000.00-2871109.18%
AMD240531C001430002024-05-24 3:25PM EDT143.0023.9028.5529.000.00-4954105.66%
AMD240531C001440002024-05-28 12:00PM EDT144.0028.5227.5528.00+9.88+53.00%218102.34%
AMD240531C001450002024-05-28 3:38PM EDT145.0027.0026.5527.00+5.55+25.87%17575298.83%
AMD240531C001460002024-05-28 10:02AM EDT146.0021.0025.5526.00+0.76+3.75%13595.51%
AMD240531C001470002024-05-28 1:28PM EDT147.0026.7524.5525.00+7.30+37.53%57391.99%
AMD240531C001480002024-05-28 1:36PM EDT148.0026.0923.5524.00+7.79+42.57%2421488.67%
AMD240531C001490002024-05-28 11:46AM EDT149.0023.6522.5523.00+5.70+31.75%99685.35%
AMD240531C001500002024-05-28 3:52PM EDT150.0021.3521.5522.05+5.05+30.98%3531,49883.98%
AMD240531C001525002024-05-28 3:36PM EDT152.5019.4519.0519.55+5.63+40.74%11678675.39%
AMD240531C001550002024-05-28 3:38PM EDT155.0017.0416.6017.05+5.19+43.80%2332,23668.56%
AMD240531C001575002024-05-28 3:59PM EDT157.5014.1014.1514.60+4.60+48.42%56692562.50%
AMD240531C001600002024-05-28 3:57PM EDT160.0011.4911.7512.15+4.29+59.58%2,0064,56856.74%
AMD240531C001625002024-05-28 3:58PM EDT162.509.259.409.75+3.80+69.72%1,6986,83051.47%
AMD240531C001650002024-05-28 3:59PM EDT165.007.457.307.50+3.57+92.01%8,07510,23351.81%
AMD240531C001675002024-05-28 3:59PM EDT167.505.475.355.55+2.85+108.78%22,5528,43150.00%
AMD240531C001700002024-05-28 3:59PM EDT170.003.873.753.90+2.15+125.00%56,11912,09449.00%
AMD240531C001725002024-05-28 3:59PM EDT172.502.552.512.60+1.48+138.32%60,2729,96248.61%
AMD240531C001750002024-05-28 3:59PM EDT175.001.651.601.68+1.00+153.85%72,2067,34549.19%
AMD240531C001775002024-05-28 3:59PM EDT177.501.050.981.03+0.67+176.32%20,1353,75049.63%
AMD240531C001800002024-05-28 3:59PM EDT180.000.590.590.63+0.37+168.18%34,6669,81650.29%
AMD240531C001825002024-05-28 3:59PM EDT182.500.380.360.39+0.24+171.43%9,1062,19551.95%
AMD240531C001850002024-05-28 3:59PM EDT185.000.230.210.23+0.14+155.56%7,7265,74353.13%
AMD240531C001875002024-05-28 3:59PM EDT187.500.140.140.15+0.08+133.33%2,7671,11155.66%
AMD240531C001900002024-05-28 3:59PM EDT190.000.090.080.10+0.04+80.00%6,9832,93657.42%
AMD240531C001950002024-05-28 3:59PM EDT195.000.050.050.06+0.02+66.67%2,3031,84864.45%
AMD240531C002000002024-05-28 3:59PM EDT200.000.030.030.04+0.02+200.00%6,1923,26871.09%
AMD240531C002050002024-05-28 3:40PM EDT205.000.030.010.03+0.02+200.00%9442,52175.78%
AMD240531C002100002024-05-28 3:58PM EDT210.000.010.010.020.00-19774582.81%
AMD240531C002150002024-05-28 3:30PM EDT215.000.010.010.020.00-57293690.63%
AMD240531C002200002024-05-28 1:17PM EDT220.000.010.000.010.00-21880890.63%
AMD240531C002250002024-05-28 12:02PM EDT225.000.010.000.010.00-333196.88%
AMD240531C002300002024-05-24 1:21PM EDT230.000.010.000.010.00-45362103.13%
AMD240531C002350002024-05-22 12:35PM EDT235.000.010.000.010.00-15302112.50%
AMD240531C002400002024-05-23 9:58AM EDT240.000.010.000.010.00-169118.75%
AMD240531C002450002024-05-22 2:53PM EDT245.000.020.000.010.00-13129125.00%
AMD240531C002500002024-05-23 12:03PM EDT250.000.010.000.010.00-1322131.25%
AMD240531C002550002024-05-23 9:49AM EDT255.000.010.000.010.00-2176137.50%
AMD240531C002600002024-05-22 9:36AM EDT260.000.010.000.010.00--251143.75%
AMD240531C002700002024-05-16 11:38AM EDT270.000.010.000.010.00-1719156.25%
AMD240531C002750002024-05-21 9:31AM EDT275.000.010.000.010.00--19162.50%
AMD240531C003300002024-04-12 9:46AM EDT330.000.600.000.010.00-22212.50%
AMD240531C003400002024-05-28 9:32AM EDT340.000.010.000.010.00-11045225.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240531P000800002024-05-06 11:40AM EDT80.000.030.000.020.00-11278.13%
AMD240531P000850002024-05-09 12:41PM EDT85.000.010.000.020.00-11256.25%
AMD240531P000900002024-05-07 9:30AM EDT90.000.010.000.020.00-55237.50%
AMD240531P000950002024-05-24 2:35PM EDT95.000.010.000.020.00-38218.75%
AMD240531P001000002024-05-24 3:54PM EDT100.000.010.000.010.00-6122187.50%
AMD240531P001050002024-05-17 12:42PM EDT105.000.010.000.010.00-13127175.00%
AMD240531P001100002024-05-28 1:35PM EDT110.000.010.000.010.00-16222156.25%
AMD240531P001150002024-05-28 10:05AM EDT115.000.010.000.010.00-1196143.75%
AMD240531P001200002024-05-28 11:54AM EDT120.000.010.000.010.00-11,018128.13%
AMD240531P001250002024-05-24 1:29PM EDT125.000.010.000.010.00-2731,087115.63%
AMD240531P001300002024-05-28 1:23PM EDT130.000.010.000.010.00-1081,048100.00%
AMD240531P001350002024-05-28 2:35PM EDT135.000.010.000.01-0.01-50.00%303,03287.50%
AMD240531P001380002024-05-28 3:42PM EDT138.000.010.000.01-0.01-50.00%4535981.25%
AMD240531P001390002024-05-28 11:21AM EDT139.000.010.000.01-0.01-50.00%48231078.13%
AMD240531P001400002024-05-28 3:25PM EDT140.000.010.000.02-0.02-66.67%7832,45081.25%
AMD240531P001410002024-05-28 3:18PM EDT141.000.010.000.02-0.01-50.00%67031278.13%
AMD240531P001420002024-05-28 3:38PM EDT142.000.020.010.020.00-11819379.69%
AMD240531P001430002024-05-28 1:21PM EDT143.000.020.010.02-0.02-50.00%4528176.56%
AMD240531P001440002024-05-28 3:48PM EDT144.000.010.010.02-0.02-66.67%6535774.22%
AMD240531P001450002024-05-28 3:48PM EDT145.000.020.010.02-0.01-33.33%2682,17871.88%
AMD240531P001460002024-05-28 3:53PM EDT146.000.030.020.03-0.02-40.00%22793472.66%
AMD240531P001470002024-05-28 3:24PM EDT147.000.020.020.03-0.03-60.00%18067770.31%
AMD240531P001480002024-05-28 3:50PM EDT148.000.020.020.03-0.03-60.00%1033,31967.19%
AMD240531P001490002024-05-28 3:59PM EDT149.000.020.020.03-0.06-75.00%30960264.84%
AMD240531P001500002024-05-28 3:57PM EDT150.000.040.030.04-0.04-50.00%1,8977,50264.84%
AMD240531P001525002024-05-28 3:59PM EDT152.500.040.040.05-0.10-71.43%1,1743,43059.77%
AMD240531P001550002024-05-28 3:59PM EDT155.000.060.050.07-0.18-75.00%10,1414,51054.69%
AMD240531P001575002024-05-28 3:59PM EDT157.500.110.090.11-0.33-75.00%6,7512,95251.56%
AMD240531P001600002024-05-28 3:59PM EDT160.000.160.150.17-0.64-80.00%28,0996,72148.34%
AMD240531P001625002024-05-28 3:59PM EDT162.500.330.290.33-1.10-76.92%25,8769,07146.68%
AMD240531P001650002024-05-28 3:59PM EDT165.000.620.610.64-1.72-73.50%38,0135,61745.70%
AMD240531P001675002024-05-28 3:59PM EDT167.501.141.111.16-2.56-69.19%27,6292,42244.65%
AMD240531P001700002024-05-28 3:59PM EDT170.002.021.982.04-3.18-61.15%42,6873,18944.87%
AMD240531P001725002024-05-28 3:59PM EDT172.503.353.203.30-3.71-52.55%22,87175445.53%
AMD240531P001750002024-05-28 3:58PM EDT175.005.044.754.95-4.21-45.51%5,48263947.07%
AMD240531P001775002024-05-28 3:59PM EDT177.506.906.656.85-4.60-40.00%4445948.15%
AMD240531P001800002024-05-28 3:55PM EDT180.009.218.759.00-4.79-34.21%59211050.29%
AMD240531P001825002024-05-28 3:54PM EDT182.5011.4510.9511.25-4.75-29.32%342151.42%
AMD240531P001850002024-05-28 3:48PM EDT185.0014.2013.3013.65-4.50-24.06%715455.18%
AMD240531P001875002024-05-28 1:11PM EDT187.5014.0015.7016.10-8.00-36.36%1559.86%
AMD240531P001900002024-05-28 2:47PM EDT190.0019.3018.1518.60-4.49-18.87%136866.80%
AMD240531P001950002024-05-28 2:02PM EDT195.0022.4423.1523.55-6.09-21.35%7176.37%
AMD240531P002000002024-05-28 2:02PM EDT200.0027.4328.1528.60-8.17-22.95%3092.68%
AMD240531P002050002024-05-21 12:58PM EDT205.0039.9333.1533.550.00-210100.00%
AMD240531P002100002024-05-07 10:02AM EDT210.0055.1538.1538.600.00-10116.02%
AMD240531P002200002024-04-18 9:42AM EDT220.0067.2355.2555.850.00--0341.70%
AMD240531P002300002024-05-28 1:37PM EDT230.0056.0058.1558.55-18.86-25.19%120151.37%
AMD240531P002400002024-05-21 10:28AM EDT240.0075.7868.1568.550.00--0169.53%