AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
9 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
92.800.00-1125.000.010.00--10
-----35.000.010.00-22
73.340.00-1045.000.010.00-11
57.850.00-2850.000.060.00-324
64.500.00-102155.000.010.00-153
62.15+3.42+5.82%61360.000.020.00-1181
58.850.00-131361.000.010.00-110
65.000.00-1162.000.010.00-219
-----63.000.010.00-1755
54.500.00-2164.000.010.00-53113
53.200.00-3765.000.010.00-163
-----66.000.010.00-252
55.40-2.15-3.74%1167.000.010.00-122
49.950.00-1168.000.020.00-118
-----69.000.010.00-100126
46.730.00-41870.000.010.00-22,137
47.500.00-41771.000.010.00-129
46.300.00-333872.000.01-0.01-50.00%289
46.880.00-61173.000.010.00-199
45.500.00-1174.000.020.00-72119
46.580.00-11375.000.010.00-12772
43.500.00-112376.000.020.00-5227
41.240.00-1277.000.010.00-4163
42.070.00-11178.000.010.00-11,502
39.100.00-152079.000.010.00-24,227
39.000.00-311180.000.010.00-40721
37.670.00-24481.000.010.00-1275
36.190.00-17882.000.020.00-51,045
39.55+4.55+13.00%117483.000.010.00-6527
33.950.00-669384.000.010.00-10928
33.380.00-412285.000.010.00-11,298
32.240.00-310786.000.010.00-12214
32.120.00-118887.000.010.00-1812
34.29+4.21+14.00%230788.000.010.00-2713
34.43+5.18+17.71%1015389.000.010.00-7567
32.68+4.38+15.48%3166990.000.010.00-6790
32.68+5.50+20.24%3825791.000.010.00-3522
28.70+2.07+7.77%330692.000.010.00-2661
25.620.00-2130893.000.010.00-221,240
28.14+3.74+15.33%215494.000.010.00-50491
29.25+5.93+25.43%1338895.000.020.00-921,250
22.400.00-1320096.000.02+0.01+100.00%18502
26.52+6.72+33.94%551297.000.01-0.01-50.00%6708
24.37+3.89+18.99%735798.000.01-0.01-50.00%1524
23.51+4.26+22.13%333899.000.020.00-442834
23.99+5.87+32.40%761,956100.000.01-0.01-50.00%192,824
22.70+5.50+31.98%1371101.000.01-0.01-50.00%14579
20.70+4.44+27.31%8574102.000.01-0.02-66.67%531,170
20.83+5.43+35.26%8359103.000.01-0.02-66.67%113,966
18.15+3.70+25.61%101,559104.000.01-0.03-75.00%192684
19.11+5.87+44.34%431,256105.000.02-0.04-66.67%8132,563
16.24+3.97+32.36%6637106.000.01-0.05-83.33%2971,488
16.96+5.80+51.97%14631107.000.02-0.08-80.00%1,0811,701
15.25+4.85+46.63%121,092108.000.02-0.09-81.82%6581,220
15.00+5.70+61.29%4209109.000.02-0.13-86.67%1,5122,400
14.05+5.39+62.24%3181,854110.000.04-0.16-80.00%6,6938,926
12.88+5.14+66.41%31431111.000.04-0.25-86.21%1,3361,374
11.64+5.00+75.30%128630112.000.06-0.33-84.62%1,2071,586
10.48+4.72+81.94%83532113.000.07-0.48-87.27%1,7582,414
10.10+5.20+106.12%75201114.000.08-0.67-89.33%8,6056,648
8.85+4.85+121.25%3351,233115.000.12-0.90-88.24%11,2638,521
8.30+4.90+144.12%174962116.000.17-1.18-87.41%3,5193,239
6.95+4.19+151.81%5591,266117.000.26-1.50-85.23%5,3795,140
6.22+3.95+174.01%3,7722,751118.000.38-1.86-83.04%11,0635,745
5.50+3.66+198.91%4,7803,499119.000.54-2.30-80.99%5,6782,675
4.59+3.13+214.38%20,74111,050120.000.77-2.68-77.68%12,4106,743
3.90+2.73+233.33%12,1125,219121.001.06-2.84-72.82%8,4002,439
3.20+2.31+259.55%22,4178,373122.001.38-3.45-71.43%8,648802
2.73+2.01+279.17%21,2104,239123.001.86-3.79-67.08%4,048673
2.18+1.62+289.29%13,1748,667124.002.37-3.67-60.76%1,783741
1.75+1.29+280.43%28,46515,885125.002.97-4.48-60.13%6,1822,719
1.46+1.11+317.14%5,1421,850126.003.60-4.35-54.72%98581
1.15+0.86+296.55%4,0721,480127.004.54-4.46-49.56%51567
0.93+0.69+287.50%2,8171,535128.004.99-4.36-46.63%27149
0.74+0.55+289.47%4,3441,308129.006.05-4.10-40.39%3189
0.60+0.44+275.00%13,91910,108130.006.75-5.25-43.75%50506
0.50+0.35+233.33%1,1381,692131.0010.25-2.20-17.67%122
0.41+0.30+272.73%9881,168132.008.65-5.35-38.21%3217
0.33+0.25+312.50%803998133.009.25-6.05-39.54%7525
0.28+0.19+211.11%438563134.0010.500.00--0
0.21+0.15+250.00%1,5982,454135.0012.85-3.03-19.08%2950
0.17+0.12+240.00%110238136.00-----
0.15+0.10+200.00%579735137.00-----
0.13+0.10+333.33%2581,400138.00-----
0.11+0.09+450.00%115129139.0016.50-4.15-20.10%10
0.09+0.06+200.00%5972,072140.0016.24-6.01-27.01%10
0.08+0.06+300.00%52244141.0018.60-2.29-10.96%10
0.06+0.04+200.00%3,163147142.0021.200.00-10
0.05+0.04+400.00%152576143.0019.25-4.85-20.12%180
0.04+0.02+100.00%503439144.00-----
0.03+0.02+200.00%4891,502145.0025.530.00-20
0.03+0.02+200.00%559184146.0021.800.00--0
0.020.00-2117147.00-----
0.010.00-8281148.0029.850.00-10
0.01-0.01-50.00%18172149.0023.950.00--0
0.01-0.01-50.00%1392,147150.0025.100.00-220
0.010.00-20143152.50-----
0.01-0.01-50.00%11315155.0036.650.00-10
0.010.00-185157.50-----
0.010.00-15851160.0041.700.00-20
0.010.00-1025162.5044.500.00--0
0.010.00-1169165.00-----
0.010.00-4367167.50-----
0.010.00-42329170.0043.900.00--0
0.010.00-1541172.5047.150.00--0
0.010.00-20341175.00-----
0.010.00-1118177.5057.550.00-10
0.010.00-50538180.00-----
0.060.00--8182.50-----
0.010.00-3442185.0066.150.00-20