Canada markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.58-4.19 (-2.69%)
At close: 04:00PM EDT
151.03 -0.55 (-0.36%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240726C000750002024-07-18 1:24PM EDT75.0081.5576.5076.950.00-53244.92%
AMD240726C000800002024-06-24 12:26PM EDT80.0072.1371.5071.95-11.17-13.41%13224.61%
AMD240726C000850002024-07-19 1:55PM EDT85.0066.8566.5066.95-12.60-15.86%14205.08%
AMD240726C000900002024-07-18 12:24PM EDT90.0064.7161.5061.950.00-24186.72%
AMD240726C000950002024-07-19 11:22AM EDT95.0058.6056.5057.00-6.95-10.60%240173.24%
AMD240726C001000002024-07-19 1:36PM EDT100.0051.6051.5551.95-4.10-7.36%529156.25%
AMD240726C001050002024-07-18 12:20PM EDT105.0049.6646.5547.000.00-6463142.97%
AMD240726C001100002024-07-19 11:06AM EDT110.0043.8341.6042.00-2.58-5.56%17129.69%
AMD240726C001150002024-07-19 12:12PM EDT115.0038.2036.6037.00-3.05-7.39%2042114.06%
AMD240726C001200002024-07-19 3:47PM EDT120.0031.6031.6032.05-3.30-9.46%2632100.88%
AMD240726C001250002024-07-19 2:09PM EDT125.0027.4026.6527.10-3.10-10.16%31389.06%
AMD240726C001300002024-07-19 2:27PM EDT130.0021.8121.7522.15-4.64-17.54%323477.64%
AMD240726C001350002024-07-19 3:31PM EDT135.0017.7517.0017.35-4.04-18.54%124669.97%
AMD240726C001400002024-07-19 3:59PM EDT140.0012.6012.4012.65-3.80-23.17%37632961.57%
AMD240726C001450002024-07-19 3:59PM EDT145.008.458.358.50-3.87-31.41%53539757.62%
AMD240726C001500002024-07-19 3:59PM EDT150.005.105.055.15-3.20-38.55%4,0762,40255.30%
AMD240726C001525002024-07-19 3:59PM EDT152.503.823.753.90-2.73-41.68%6,6031,13154.91%
AMD240726C001550002024-07-19 3:59PM EDT155.002.802.772.80-2.50-47.17%15,1373,99654.59%
AMD240726C001575002024-07-19 3:59PM EDT157.501.991.952.00-2.06-50.86%9,3942,99754.44%
AMD240726C001600002024-07-19 3:59PM EDT160.001.381.361.38-1.61-53.85%21,3377,59354.49%
AMD240726C001625002024-07-19 3:59PM EDT162.500.960.930.96-1.25-56.56%5,2143,89354.98%
AMD240726C001650002024-07-19 3:59PM EDT165.000.650.630.66-0.93-58.86%11,1447,90155.62%
AMD240726C001675002024-07-19 3:59PM EDT167.500.460.430.46-0.69-60.00%3,4753,05256.54%
AMD240726C001700002024-07-19 3:59PM EDT170.000.300.300.32-0.51-62.96%9,87812,26757.72%
AMD240726C001725002024-07-19 3:58PM EDT172.500.230.220.23-0.36-61.02%1,2732,87059.38%
AMD240726C001750002024-07-19 3:59PM EDT175.000.150.150.17-0.28-65.12%5,93513,37660.64%
AMD240726C001775002024-07-19 3:59PM EDT177.500.130.120.13-0.17-56.67%8473,80562.89%
AMD240726C001800002024-07-19 3:59PM EDT180.000.090.090.10-0.13-59.09%3,75013,05464.65%
AMD240726C001825002024-07-19 3:58PM EDT182.500.080.070.08-0.08-50.00%8692,87666.60%
AMD240726C001850002024-07-19 3:52PM EDT185.000.060.050.06-0.07-53.85%2,09610,02167.97%
AMD240726C001875002024-07-19 3:58PM EDT187.500.050.050.06-0.05-50.00%3362,41571.88%
AMD240726C001900002024-07-19 3:54PM EDT190.000.030.030.04-0.04-57.14%8767,12871.48%
AMD240726C001925002024-07-19 3:57PM EDT192.500.030.030.04-0.04-57.14%1,0623,61675.00%
AMD240726C001950002024-07-19 3:59PM EDT195.000.030.020.03-0.02-40.00%3942,08875.78%
AMD240726C001975002024-07-19 3:53PM EDT197.500.020.020.03-0.03-60.00%14281678.91%
AMD240726C002000002024-07-19 3:58PM EDT200.000.020.010.02-0.02-50.00%1,5479,64478.13%
AMD240726C002025002024-07-19 3:42PM EDT202.500.020.010.02-0.03-60.00%5797481.25%
AMD240726C002050002024-07-19 1:58PM EDT205.000.010.010.02-0.02-66.67%1091,50584.38%
AMD240726C002075002024-07-18 3:41PM EDT207.500.010.010.02-0.02-66.67%10140287.50%
AMD240726C002100002024-07-19 3:26PM EDT210.000.010.010.020.00-1681,79090.63%
AMD240726C002150002024-07-19 2:57PM EDT215.000.010.000.010.00-631,34787.50%
AMD240726C002200002024-07-19 12:41PM EDT220.000.010.000.010.00-1891,12493.75%
AMD240726C002250002024-07-18 1:14PM EDT225.000.010.000.010.00-8246496.88%
AMD240726C002300002024-07-18 10:22AM EDT230.000.010.000.010.00-11,846103.13%
AMD240726C002350002024-07-18 9:47AM EDT235.000.010.000.010.00-12278106.25%
AMD240726C002400002024-07-17 3:29PM EDT240.000.010.000.010.00-407434112.50%
AMD240726C002450002024-07-18 10:24AM EDT245.000.010.000.010.00-2245115.63%
AMD240726C002500002024-07-19 3:41PM EDT250.000.010.000.010.00-14145121.88%
AMD240726C002550002024-07-17 9:52AM EDT255.000.010.000.010.00-8163125.00%
AMD240726C002600002024-07-17 9:55AM EDT260.000.010.000.010.00-1253128.13%
AMD240726C002650002024-07-15 11:57AM EDT265.000.020.000.010.00-7273134.38%
AMD240726C002700002024-07-19 12:26PM EDT270.000.010.000.01-0.01-50.00%5060137.50%
AMD240726C002750002024-07-18 1:36PM EDT275.000.010.000.010.00-9143140.63%
AMD240726C002800002024-07-18 1:36PM EDT280.000.010.000.010.00-119143.75%
AMD240726C002850002024-07-15 11:44AM EDT285.000.010.000.010.00-1078150.00%
AMD240726C002900002024-07-12 10:22AM EDT290.000.010.000.01-0.02-66.67%571153.13%
AMD240726C002950002024-07-15 3:57PM EDT295.000.010.000.010.00-30725156.25%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD240726P000750002024-07-17 9:39AM EDT75.000.010.000.010.00--15175.00%
AMD240726P000800002024-07-17 2:57PM EDT80.000.010.000.010.00-16156.25%
AMD240726P000850002024-06-18 10:37AM EDT85.000.010.000.010.00--1143.75%
AMD240726P000900002024-07-19 12:28PM EDT90.000.010.000.01-0.01-50.00%10131.25%
AMD240726P000950002024-07-19 3:51PM EDT95.000.010.000.010.00-1317118.75%
AMD240726P001000002024-07-19 3:42PM EDT100.000.010.010.020.00-47163117.19%
AMD240726P001050002024-07-19 3:44PM EDT105.000.010.010.020.00-4169104.69%
AMD240726P001100002024-07-19 3:47PM EDT110.000.020.010.03-0.01-33.33%496494.53%
AMD240726P001150002024-07-19 3:52PM EDT115.000.030.030.040.00-3451,01888.28%
AMD240726P001200002024-07-19 3:39PM EDT120.000.050.050.06-0.02-28.57%7121,03580.08%
AMD240726P001250002024-07-19 3:56PM EDT125.000.100.090.10+0.01+11.11%66957573.24%
AMD240726P001300002024-07-19 3:59PM EDT130.000.170.160.17-0.01-5.56%2,1432,56766.11%
AMD240726P001350002024-07-19 3:57PM EDT135.000.340.320.34+0.04+13.33%3,2082,56060.50%
AMD240726P001400002024-07-19 3:59PM EDT140.000.740.710.74+0.20+37.04%5,4913,43556.45%
AMD240726P001450002024-07-19 3:59PM EDT145.001.611.591.64+0.53+49.07%8,6573,25753.96%
AMD240726P001500002024-07-19 3:59PM EDT150.003.313.303.35+1.08+48.43%14,2676,58952.73%
AMD240726P001525002024-07-19 3:59PM EDT152.504.504.454.60+1.45+47.54%6,1174,43752.08%
AMD240726P001550002024-07-19 3:59PM EDT155.006.005.956.05+1.84+44.23%6,1274,86951.83%
AMD240726P001575002024-07-19 3:56PM EDT157.507.657.607.80+2.20+40.37%1,5322,53651.56%
AMD240726P001600002024-07-19 3:57PM EDT160.009.659.509.70+2.60+36.88%1,2803,97551.22%
AMD240726P001625002024-07-19 3:59PM EDT162.5011.6511.5011.80+2.65+29.44%5132,49750.44%
AMD240726P001650002024-07-19 3:57PM EDT165.0013.7813.7014.00+2.94+27.12%6773,27153.91%
AMD240726P001675002024-07-19 3:57PM EDT167.5016.2016.0516.30+3.65+29.08%1881,88854.39%
AMD240726P001700002024-07-19 3:56PM EDT170.0018.5918.4018.75+3.81+25.78%4072,78250.29%
AMD240726P001725002024-07-19 3:33PM EDT172.5021.0920.7521.20+3.69+21.21%2161,53662.01%
AMD240726P001750002024-07-19 3:59PM EDT175.0023.4923.2023.65+3.69+18.64%1872,36964.84%
AMD240726P001775002024-07-19 2:11PM EDT177.5025.4625.7026.15+3.71+17.06%4490169.82%
AMD240726P001800002024-07-19 3:50PM EDT180.0028.3728.2028.60+3.82+15.56%2701,75171.68%
AMD240726P001825002024-07-19 2:50PM EDT182.5029.9030.6531.10+2.54+9.28%2130976.27%
AMD240726P001850002024-07-19 2:41PM EDT185.0033.8533.1533.60+4.32+14.63%716880.86%
AMD240726P001875002024-07-19 3:54PM EDT187.5035.8635.6536.10+3.44+10.61%456085.16%
AMD240726P001900002024-07-19 3:15PM EDT190.0037.3238.1538.60+2.17+6.17%65389.55%
AMD240726P001925002024-07-19 12:48PM EDT192.5040.1040.6541.10+3.20+8.67%20093.75%
AMD240726P001950002024-07-18 3:11PM EDT195.0040.9043.1543.600.00-350097.95%
AMD240726P001975002024-07-18 3:11PM EDT197.5043.4045.6546.100.00-1310101.95%
AMD240726P002000002024-07-18 11:39AM EDT200.0046.2548.2048.600.00-90106.06%
AMD240726P002025002024-07-16 10:48AM EDT202.5026.5550.6551.100.00-120109.96%
AMD240726P002050002024-07-17 10:01AM EDT205.0039.5053.1553.600.00-10113.67%
AMD240726P002075002024-07-15 11:16AM EDT207.5024.6055.6556.100.00-20117.58%
AMD240726P002100002024-07-17 11:41AM EDT210.0045.7258.2058.600.00-10121.29%
AMD240726P002150002024-07-12 10:39AM EDT215.0030.7063.1563.600.00--0128.52%
AMD240726P002200002024-07-12 1:22PM EDT220.0034.6068.2068.600.00--0135.55%
AMD240726P002300002024-07-15 11:06AM EDT230.0046.9078.2078.600.00-20148.83%
AMD240726P002400002024-07-17 9:41AM EDT240.0072.9588.1588.550.00--0154.69%
AMD240726P002800002024-07-18 3:55PM EDT280.00124.80128.15128.600.00-10205.47%