Canada markets open in 9 hours 3 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240426C000750002024-04-17 11:29AM EDT75.0085.760.000.000.00-200.00%
AMD240426C000800002024-04-19 10:42AM EDT80.0070.640.000.00-5.78-7.56%200.00%
AMD240426C000850002024-04-19 3:00PM EDT85.0060.680.000.00-9.20-13.17%300.00%
AMD240426C000900002024-04-19 2:57PM EDT90.0055.880.000.00-14.70-20.83%400.00%
AMD240426C000950002024-04-19 3:39PM EDT95.0051.460.000.00-16.70-24.50%1000.00%
AMD240426C001000002024-04-19 2:39PM EDT100.0046.540.000.00-15.75-25.28%1200.00%
AMD240426C001050002024-04-19 2:30PM EDT105.0042.270.000.00-12.74-23.16%300.00%
AMD240426C001100002024-04-19 1:44PM EDT110.0039.120.000.00-10.38-20.97%3400.00%
AMD240426C001150002024-04-19 2:58PM EDT115.0031.220.000.00-14.04-31.02%200.00%
AMD240426C001200002024-04-19 2:58PM EDT120.0026.270.000.00-9.93-27.43%2800.00%
AMD240426C001250002024-04-19 3:38PM EDT125.0021.500.000.00-7.80-26.62%9900.00%
AMD240426C001300002024-04-19 3:55PM EDT130.0017.300.000.00-9.00-34.22%4100.00%
AMD240426C001350002024-04-19 3:55PM EDT135.0012.560.000.00-7.94-38.73%18700.00%
AMD240426C001400002024-04-19 3:59PM EDT140.008.280.000.00-7.47-47.43%87800.00%
AMD240426C001410002024-04-19 3:44PM EDT141.007.200.000.00-6.55-47.64%15400.00%
AMD240426C001420002024-04-19 3:59PM EDT142.006.950.000.00-8.05-53.67%17900.00%
AMD240426C001430002024-04-19 3:54PM EDT143.006.450.000.00-6.40-49.81%40800.00%
AMD240426C001440002024-04-19 3:59PM EDT144.005.600.000.00-5.66-50.27%84000.00%
AMD240426C001450002024-04-19 3:59PM EDT145.004.980.000.00-6.27-55.73%3,22200.00%
AMD240426C001460002024-04-19 3:59PM EDT146.004.460.000.00-6.07-57.64%1,32800.00%
AMD240426C001470002024-04-19 3:59PM EDT147.003.880.000.00-5.22-57.36%1,91900.78%
AMD240426C001480002024-04-19 3:59PM EDT148.003.450.000.00-5.00-59.17%3,09201.56%
AMD240426C001490002024-04-19 3:59PM EDT149.003.000.000.00-4.40-59.46%5,10403.13%
AMD240426C001500002024-04-19 3:59PM EDT150.002.600.000.00-4.90-65.33%14,94806.25%
AMD240426C001525002024-04-19 3:59PM EDT152.501.810.000.00-4.13-69.53%17,88706.25%
AMD240426C001550002024-04-19 3:59PM EDT155.001.180.000.00-3.37-74.07%29,605012.50%
AMD240426C001575002024-04-19 3:59PM EDT157.500.790.000.00-2.66-77.10%14,978012.50%
AMD240426C001600002024-04-19 3:59PM EDT160.000.520.000.00-1.95-78.95%19,601012.50%
AMD240426C001625002024-04-19 3:59PM EDT162.500.370.000.00-1.43-79.44%8,334025.00%
AMD240426C001650002024-04-19 3:59PM EDT165.000.240.000.00-1.03-81.10%7,172025.00%
AMD240426C001675002024-04-19 3:59PM EDT167.500.190.000.00-0.73-79.35%3,250025.00%
AMD240426C001700002024-04-19 3:59PM EDT170.000.140.000.00-0.50-78.12%4,365025.00%
AMD240426C001725002024-04-19 3:58PM EDT172.500.110.000.00-0.35-76.09%2,623025.00%
AMD240426C001750002024-04-19 3:59PM EDT175.000.090.000.00-0.25-73.53%1,671025.00%
AMD240426C001775002024-04-19 3:58PM EDT177.500.080.000.00-0.17-68.00%343025.00%
AMD240426C001800002024-04-19 3:59PM EDT180.000.060.000.00-0.13-68.42%2,305050.00%
AMD240426C001825002024-04-19 3:51PM EDT182.500.070.000.00-0.08-53.33%948050.00%
AMD240426C001850002024-04-19 3:59PM EDT185.000.050.000.00-0.07-58.33%972050.00%
AMD240426C001875002024-04-19 3:56PM EDT187.500.050.000.00-0.04-44.44%173050.00%
AMD240426C001900002024-04-19 3:59PM EDT190.000.040.000.00-0.04-50.00%242050.00%
AMD240426C001925002024-04-19 3:47PM EDT192.500.020.000.00-0.04-66.67%104050.00%
AMD240426C001950002024-04-19 3:52PM EDT195.000.020.000.00-0.03-60.00%148050.00%
AMD240426C001975002024-04-19 3:42PM EDT197.500.020.000.00-0.02-50.00%47050.00%
AMD240426C002000002024-04-19 3:57PM EDT200.000.020.000.00-0.02-50.00%473050.00%
AMD240426C002025002024-04-19 3:33PM EDT202.500.020.000.000.00-632050.00%
AMD240426C002050002024-04-19 3:16PM EDT205.000.020.000.000.00-137050.00%
AMD240426C002075002024-04-19 3:16PM EDT207.500.010.000.00-0.02-66.67%11050.00%
AMD240426C002100002024-04-19 3:30PM EDT210.000.010.000.00-0.01-50.00%28050.00%
AMD240426C002125002024-04-19 2:16PM EDT212.500.010.000.000.00-76050.00%
AMD240426C002150002024-04-19 10:24AM EDT215.000.010.000.00-0.01-50.00%4050.00%
AMD240426C002175002024-04-19 9:37AM EDT217.500.010.000.000.00-1050.00%
AMD240426C002200002024-04-19 2:58PM EDT220.000.010.000.000.00-18050.00%
AMD240426C002225002024-04-18 2:38PM EDT222.500.010.000.000.00-136050.00%
AMD240426C002250002024-04-19 12:57PM EDT225.000.010.000.000.00-51050.00%
AMD240426C002300002024-04-19 11:08AM EDT230.000.010.000.000.00-6050.00%
AMD240426C002350002024-04-17 2:03PM EDT235.000.010.000.000.00-2050.00%
AMD240426C002400002024-04-15 2:42PM EDT240.000.010.000.000.00-135050.00%
AMD240426C002450002024-04-19 11:15AM EDT245.000.010.000.000.00-1050.00%
AMD240426C002500002024-04-19 1:58PM EDT250.000.010.000.000.00-40050.00%
AMD240426C002550002024-04-15 12:51PM EDT255.000.010.000.000.00-1050.00%
AMD240426C002600002024-04-15 12:51PM EDT260.000.010.000.000.00-1050.00%
AMD240426C002650002024-04-15 12:51PM EDT265.000.010.000.000.00-1050.00%
AMD240426C002700002024-04-15 12:52PM EDT270.000.010.000.000.00-1050.00%
AMD240426C002750002024-04-15 12:52PM EDT275.000.010.000.000.00-1050.00%
AMD240426C002800002024-04-15 12:52PM EDT280.000.010.000.000.00-1050.00%
AMD240426C002850002024-04-15 12:52PM EDT285.000.010.000.000.00-1050.00%
AMD240426C002900002024-04-15 12:52PM EDT290.000.010.000.000.00-1050.00%
AMD240426C002950002024-04-15 12:52PM EDT295.000.010.000.000.00-1050.00%
AMD240426C003000002024-04-15 12:52PM EDT300.000.010.000.000.00-1050.00%
AMD240426C003050002024-04-15 12:52PM EDT305.000.010.000.000.00-1050.00%
AMD240426C003100002024-04-15 12:52PM EDT310.000.010.000.000.00-1050.00%
AMD240426C003150002024-04-15 12:53PM EDT315.000.010.000.000.00-1050.00%
AMD240426C003200002024-04-15 12:53PM EDT320.000.010.000.000.00-1050.00%
AMD240426C003250002024-04-15 12:53PM EDT325.000.010.000.000.00--050.00%
AMD240426C003300002024-04-15 12:53PM EDT330.000.010.000.000.00--050.00%
AMD240426C003350002024-04-15 12:53PM EDT335.000.010.000.000.00-1050.00%
AMD240426C003400002024-04-15 1:34PM EDT340.000.010.000.000.00--050.00%
AMD240426C003700002024-03-14 9:58AM EDT370.000.150.000.010.00-77231.25%
AMD240426C003800002024-03-14 9:53AM EDT380.000.140.000.010.00-1010237.50%
AMD240426C003850002024-03-26 9:30AM EDT385.000.020.000.000.00-10100.00%
AMD240426C003900002024-04-01 9:55AM EDT390.000.030.000.000.00--050.00%
AMD240426C003950002024-04-18 1:00PM EDT395.000.010.000.000.00-3050.00%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240426P000750002024-04-17 3:59PM EDT75.000.010.000.000.00-3050.00%
AMD240426P000800002024-04-19 3:30PM EDT80.000.010.000.000.00-1050.00%
AMD240426P000850002024-04-01 10:15AM EDT85.000.030.000.000.00--050.00%
AMD240426P000900002024-04-19 3:39PM EDT90.000.010.000.000.00-501050.00%
AMD240426P000950002024-04-19 2:28PM EDT95.000.010.000.000.00-75050.00%
AMD240426P001000002024-04-19 3:59PM EDT100.000.020.000.000.00-250050.00%
AMD240426P001050002024-04-19 3:46PM EDT105.000.030.000.000.00-58050.00%
AMD240426P001100002024-04-19 3:38PM EDT110.000.040.000.000.00-83050.00%
AMD240426P001150002024-04-19 3:58PM EDT115.000.060.000.000.00-983050.00%
AMD240426P001200002024-04-19 3:59PM EDT120.000.090.000.000.00-777050.00%
AMD240426P001250002024-04-19 3:59PM EDT125.000.160.000.000.00-1,787025.00%
AMD240426P001300002024-04-19 3:59PM EDT130.000.310.000.000.00-3,247025.00%
AMD240426P001350002024-04-19 3:59PM EDT135.000.680.000.000.00-3,039012.50%
AMD240426P001400002024-04-19 3:59PM EDT140.001.540.000.000.00-12,377012.50%
AMD240426P001410002024-04-19 3:59PM EDT141.001.730.000.000.00-2,05906.25%
AMD240426P001420002024-04-19 3:59PM EDT142.002.090.000.000.00-1,91306.25%
AMD240426P001430002024-04-19 3:59PM EDT143.002.350.000.000.00-1,88806.25%
AMD240426P001440002024-04-19 3:59PM EDT144.002.780.000.000.00-2,30203.13%
AMD240426P001450002024-04-19 3:59PM EDT145.003.200.000.000.00-8,67203.13%
AMD240426P001460002024-04-19 3:59PM EDT146.003.600.000.000.00-6,41401.56%
AMD240426P001470002024-04-19 3:59PM EDT147.004.150.000.000.00-3,83600.00%
AMD240426P001480002024-04-19 3:59PM EDT148.004.600.000.000.00-4,56000.00%
AMD240426P001490002024-04-19 3:59PM EDT149.005.150.000.000.00-5,56400.00%
AMD240426P001500002024-04-19 3:59PM EDT150.005.830.000.000.00-12,36300.00%
AMD240426P001525002024-04-19 3:59PM EDT152.507.490.000.000.00-5,59900.00%
AMD240426P001550002024-04-19 3:57PM EDT155.009.270.000.000.00-4,62100.00%
AMD240426P001575002024-04-19 3:59PM EDT157.5011.630.000.000.00-1,77100.00%
AMD240426P001600002024-04-19 3:59PM EDT160.0013.700.000.000.00-2,17300.00%
AMD240426P001625002024-04-19 3:59PM EDT162.5016.000.000.000.00-1,05200.00%
AMD240426P001650002024-04-19 3:59PM EDT165.0018.570.000.000.00-87800.00%
AMD240426P001675002024-04-19 3:50PM EDT167.5021.070.000.000.00-21700.00%
AMD240426P001700002024-04-19 3:58PM EDT170.0022.930.000.000.00-75500.00%
AMD240426P001725002024-04-19 3:58PM EDT172.5025.420.000.000.00-15900.00%
AMD240426P001750002024-04-19 3:58PM EDT175.0027.650.000.000.00-16600.00%
AMD240426P001775002024-04-19 3:51PM EDT177.5030.770.000.000.00-22300.00%
AMD240426P001800002024-04-19 3:42PM EDT180.0033.970.000.000.00-7200.00%
AMD240426P001825002024-04-19 1:53PM EDT182.5032.720.000.000.00-1200.00%
AMD240426P001850002024-04-19 3:01PM EDT185.0040.000.000.000.00-900.00%
AMD240426P001875002024-04-19 10:08AM EDT187.5034.970.000.000.00-200.00%
AMD240426P001900002024-04-17 3:59PM EDT190.0035.740.000.000.00-1,38500.00%
AMD240426P001925002024-04-19 12:34PM EDT192.5043.850.000.000.00-100.00%
AMD240426P001950002024-04-18 9:30AM EDT195.0039.350.000.000.00-100.00%
AMD240426P001975002024-04-17 1:51PM EDT197.5041.350.000.000.00-2600.00%
AMD240426P002000002024-04-19 2:58PM EDT200.0054.010.000.000.00-200.00%
AMD240426P002025002024-04-18 3:22PM EDT202.5047.890.000.000.00-1200.00%
AMD240426P002050002024-04-18 3:58PM EDT205.0049.800.000.000.00-300.00%
AMD240426P002075002024-04-11 10:09AM EDT207.5038.300.000.000.00-200.00%
AMD240426P002100002024-04-15 3:25PM EDT210.0049.230.000.000.00-800.00%
AMD240426P002125002024-04-09 9:42AM EDT212.5041.660.000.000.00-100.00%
AMD240426P002150002024-04-18 1:32PM EDT215.0060.700.000.000.00-200.00%
AMD240426P002175002024-04-17 3:49PM EDT217.5062.000.000.000.00-100.00%
AMD240426P002200002024-04-04 2:58PM EDT220.0050.000.000.000.00-500.00%
AMD240426P002225002024-04-02 9:34AM EDT222.5045.200.000.000.00-100.00%
AMD240426P002250002024-03-25 12:21PM EDT225.0044.400.000.000.00-200.00%
AMD240426P002300002024-04-19 9:59AM EDT230.0077.350.000.000.00-200.00%
AMD240426P002350002024-04-17 3:49PM EDT235.0079.510.000.000.00--00.00%
AMD240426P002400002024-03-08 2:37PM EDT240.0038.2069.0570.150.00-300.00%
AMD240426P002450002024-03-20 2:17PM EDT245.0068.6597.9599.300.00-20205.27%
AMD240426P002500002024-03-20 10:15AM EDT250.0069.62103.00103.650.00-40214.65%
AMD240426P002550002024-03-08 11:16AM EDT255.0039.4284.0585.100.00-100.00%
AMD240426P002600002024-03-08 12:17PM EDT260.0047.9989.1590.100.00-300.00%
AMD240426P002700002024-03-08 11:31AM EDT270.0049.2599.05100.050.00-1100.00%
AMD240426P002800002024-03-27 2:49PM EDT280.00101.500.000.000.00-100.00%
AMD240426P003950002024-04-04 3:02PM EDT395.00225.900.000.000.00-200.00%