Canada markets close in 6 hours 12 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.16-0.78 (-0.43%)
As of 09:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240712C000750002024-07-10 3:33PM EDT75.00107.73107.10107.800.00-111,019.34%
AMD240712C000800002024-07-11 2:09PM EDT80.0098.52102.15102.750.00-18952.54%
AMD240712C000850002024-07-11 3:54PM EDT85.0097.0096.7597.500.00-68837.50%
AMD240712C000900002024-07-10 12:26PM EDT90.0093.1792.1592.750.00-12830.66%
AMD240712C000950002024-07-11 3:54PM EDT95.0087.0086.5087.350.00-137694.92%
AMD240712C001000002024-07-05 1:50PM EDT100.0073.0381.7582.450.00-45674.02%
AMD240712C001050002024-07-10 12:29PM EDT105.0078.3277.1077.800.00-2136670.90%
AMD240712C001100002024-07-11 1:09PM EDT110.0068.6072.1572.750.00-11215622.46%
AMD240712C001150002024-07-11 10:59AM EDT115.0065.4967.1067.750.00-142573.24%
AMD240712C001200002024-07-10 12:29PM EDT120.0063.3562.1562.750.00-5165531.06%
AMD240712C001250002024-07-05 10:54AM EDT125.0046.6057.1057.800.00-67487.70%
AMD240712C001300002024-07-11 2:49PM EDT130.0049.7951.7552.450.00-63130412.89%
AMD240712C001350002024-07-10 12:48PM EDT135.0048.8347.1047.800.00-1430404.88%
AMD240712C001400002024-07-11 3:42PM EDT140.0041.8041.9542.500.00-9123347.36%
AMD240712C001450002024-07-10 11:51AM EDT145.0038.9236.9037.500.00-4934307.81%
AMD240712C001460002024-07-11 1:04PM EDT146.0032.0535.8536.500.00-224298.44%
AMD240712C001470002024-07-11 3:54PM EDT147.0035.0534.8535.500.00-227291.02%
AMD240712C001480002024-07-10 12:30PM EDT148.0035.3033.9034.550.00-284287.40%
AMD240712C001490002024-07-10 12:01PM EDT149.0033.8032.8533.500.00-3107276.37%
AMD240712C001500002024-07-11 3:37PM EDT150.0032.6031.9532.500.00-391,563272.66%
AMD240712C001525002024-07-11 11:40AM EDT152.5026.5329.6030.300.00-1508268.75%
AMD240712C001550002024-07-11 3:47PM EDT155.0027.2126.9027.550.00-191,952236.04%
AMD240712C001575002024-07-11 3:25PM EDT157.5023.9424.3024.950.00-671,461211.62%
AMD240712C001600002024-07-12 9:30AM EDT160.0021.5521.0521.85-0.70-3.15%24,019141.41%
AMD240712C001625002024-07-12 9:30AM EDT162.5019.5518.3519.15-0.03-0.15%23,20594.14%
AMD240712C001650002024-07-12 9:30AM EDT165.0016.6515.8016.60-0.57-3.31%44,769125.29%
AMD240712C001675002024-07-11 3:54PM EDT167.5014.6014.3515.000.00-2733,048142.09%
AMD240712C001700002024-07-12 9:32AM EDT170.0011.4111.5512.10-0.69-5.57%145,697106.64%
AMD240712C001725002024-07-12 9:30AM EDT172.509.158.158.70-0.65-6.63%15,0750.00%
AMD240712C001750002024-07-12 9:31AM EDT175.007.256.657.20-0.25-3.33%166,56574.90%
AMD240712C001775002024-07-12 9:32AM EDT177.504.054.605.00-1.20-19.93%265,05367.38%
AMD240712C001800002024-07-12 9:33AM EDT180.002.452.352.50-0.95-27.94%72613,20148.58%
AMD240712C001825002024-07-12 9:33AM EDT182.501.211.351.43-0.83-40.69%2,59713,58851.81%
AMD240712C001850002024-07-12 9:33AM EDT185.000.600.520.58-0.51-45.13%5,67120,53849.81%
AMD240712C001875002024-07-12 9:33AM EDT187.500.260.240.25-0.36-59.02%98811,94651.56%
AMD240712C001900002024-07-12 9:33AM EDT190.000.130.120.13-0.20-62.50%83520,18656.25%
AMD240712C001950002024-07-12 9:33AM EDT195.000.040.040.06-0.07-58.33%1,11711,44768.36%
AMD240712C002000002024-07-12 9:32AM EDT200.000.020.020.03-0.04-66.67%69116,75080.47%
AMD240712C002050002024-07-11 3:53PM EDT205.000.030.010.030.00-3,4463,61495.31%
AMD240712C002100002024-07-11 3:49PM EDT210.000.020.000.000.00-2,2832,93750.00%
AMD240712C002150002024-07-11 3:58PM EDT215.000.020.000.010.00-5132,909109.38%
AMD240712C002200002024-07-11 2:13PM EDT220.000.010.000.010.00-3763,376125.00%
AMD240712C002250002024-07-11 12:13PM EDT225.000.010.000.010.00-1661,499137.50%
AMD240712C002300002024-07-11 2:36PM EDT230.000.010.000.020.00-736980159.38%
AMD240712C002350002024-07-11 10:56AM EDT235.000.010.000.000.00-1201,31950.00%
AMD240712C002400002024-07-11 9:31AM EDT240.000.010.000.000.00-182650.00%
AMD240712C002450002024-07-10 3:48PM EDT245.000.010.000.000.00-1,32786650.00%
AMD240712C002500002024-07-12 9:30AM EDT250.000.010.000.000.00-143150.00%
AMD240712C002550002024-07-08 3:51PM EDT255.000.020.000.000.00-16815250.00%
AMD240712C002600002024-07-11 9:35AM EDT260.000.010.010.000.00-50244218.75%
AMD240712C002650002024-07-10 10:24AM EDT265.000.010.000.000.00-295750.00%
AMD240712C002700002024-06-20 12:04PM EDT270.000.020.000.000.00--150.00%
AMD240712C002750002024-06-25 11:19AM EDT275.000.010.000.000.00-111100.00%
AMD240712C002800002024-07-08 12:42PM EDT280.000.010.000.000.00-57100.00%
AMD240712C002850002024-06-24 10:11AM EDT285.000.010.000.000.00--150.00%
AMD240712C002950002024-07-10 9:30AM EDT295.000.010.000.000.00-111450.00%
PutsforJuly 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240712P000750002024-07-10 10:22AM EDT75.000.010.000.000.00-2350.00%
AMD240712P000800002024-05-31 10:38AM EDT80.000.260.000.010.00-11487.50%
AMD240712P000900002024-06-17 10:02AM EDT90.000.020.000.000.00--1050.00%
AMD240712P000950002024-06-25 1:10PM EDT95.000.010.000.000.00-10010250.00%
AMD240712P001000002024-07-02 1:36PM EDT100.000.010.000.000.00-21450.00%
AMD240712P001050002024-06-27 10:06AM EDT105.000.010.000.000.00-101150.00%
AMD240712P001100002024-07-01 1:23PM EDT110.000.010.000.010.00-740300.00%
AMD240712P001150002024-07-01 11:04AM EDT115.000.020.000.000.00-27250.00%
AMD240712P001200002024-07-08 9:59AM EDT120.000.010.000.000.00-622950.00%
AMD240712P001250002024-07-10 10:57AM EDT125.000.010.000.000.00-279750.00%
AMD240712P001300002024-07-12 9:32AM EDT130.000.010.000.010.00-1773206.25%
AMD240712P001350002024-07-11 3:50PM EDT135.000.010.000.000.00-231,54650.00%
AMD240712P001400002024-07-12 9:30AM EDT140.000.010.000.000.00-22,66150.00%
AMD240712P001450002024-07-11 2:52PM EDT145.000.010.000.000.00-594,21750.00%
AMD240712P001460002024-07-11 9:52AM EDT146.000.010.000.010.00-1571137.50%
AMD240712P001470002024-07-11 12:23PM EDT147.000.010.000.000.00-1050150.00%
AMD240712P001480002024-07-11 3:46PM EDT148.000.010.000.000.00-459850.00%
AMD240712P001490002024-07-11 2:55PM EDT149.000.010.000.000.00-3275150.00%
AMD240712P001500002024-07-12 9:30AM EDT150.000.010.000.000.00-43,65450.00%
AMD240712P001525002024-07-12 9:30AM EDT152.500.030.000.020.00-42,139120.31%
AMD240712P001550002024-07-12 9:30AM EDT155.000.010.000.010.00-535,645103.13%
AMD240712P001575002024-07-11 3:58PM EDT157.500.010.000.000.00-3612,41250.00%
AMD240712P001600002024-07-12 9:30AM EDT160.000.010.000.01-0.01-50.00%16,45284.38%
AMD240712P001625002024-07-12 9:30AM EDT162.500.020.010.020.00-664,29682.81%
AMD240712P001650002024-07-11 3:57PM EDT165.000.020.010.020.00-5,54511,30972.66%
AMD240712P001675002024-07-12 9:30AM EDT167.500.040.000.000.00-96,40225.00%
AMD240712P001700002024-07-12 9:32AM EDT170.000.050.040.05-0.03-37.50%31213,33360.55%
AMD240712P001725002024-07-12 9:31AM EDT172.500.080.080.10-0.04-33.33%2937,15154.88%
AMD240712P001750002024-07-12 9:33AM EDT175.000.240.230.25-0.02-7.69%7999,26352.64%
AMD240712P001775002024-07-12 9:32AM EDT177.500.630.500.55+0.04+6.90%1,0366,99249.12%
AMD240712P001800002024-07-12 9:33AM EDT180.001.271.401.46+0.04+3.23%1,4607,69952.39%
AMD240712P001825002024-07-12 9:33AM EDT182.502.892.702.81+0.52+21.94%2833,23153.86%
AMD240712P001850002024-07-12 9:31AM EDT185.004.003.603.85+0.05+1.35%116,72025.20%
AMD240712P001875002024-07-11 3:46PM EDT187.505.605.656.000.00-1,6871,3930.00%
AMD240712P001900002024-07-12 9:30AM EDT190.008.707.758.35+0.40+4.82%18240.00%
AMD240712P001950002024-07-11 2:34PM EDT195.0015.0012.5513.150.00-1172470.00%
AMD240712P002000002024-07-11 3:55PM EDT200.0017.5017.2517.900.00-6241120.00%
AMD240712P002100002024-07-11 2:44PM EDT210.0030.0527.5528.250.00-200.00%
AMD240712P002150002024-07-10 10:49AM EDT215.0031.0032.5033.150.00-220.00%
AMD240712P002200002024-07-10 11:01AM EDT220.0036.9737.9038.500.00-210.00%
AMD240712P002300002024-07-09 9:43AM EDT230.0051.6247.6048.400.00-200.00%
AMD240712P002450002024-07-05 3:54PM EDT245.0073.2562.7563.400.00-100.00%
AMD240712P002700002024-07-05 3:21PM EDT270.0097.9087.7088.450.00-300.00%