Canada markets open in 3 hours 11 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.82-1.56 (-1.32%)
At close: 04:00PM EST
120.55 +3.73 (+3.19%)
Pre-Market: 06:19AM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD231208C000250002023-12-06 9:45AM EST25.0095.300.000.000.00-1900.00%
AMD231208C000300002023-12-06 9:57AM EST30.0090.650.000.000.00-1100.00%
AMD231208C000350002023-12-06 10:37AM EST35.0085.500.000.000.00-500.00%
AMD231208C000400002023-11-22 12:19PM EST40.0083.050.000.000.00--00.00%
AMD231208C000450002023-12-06 10:48AM EST45.0074.850.000.000.00-200.00%
AMD231208C000500002023-11-22 3:29PM EST50.0072.900.000.000.00--00.00%
AMD231208C000550002023-11-29 11:50AM EST55.0069.450.000.000.00--00.00%
AMD231208C000600002023-12-06 2:28PM EST60.0056.900.000.000.00-200.00%
AMD231208C000650002023-11-22 10:26AM EST65.0057.650.000.000.00--00.00%
AMD231208C000700002023-12-05 9:57AM EST70.0047.950.000.000.00-800.00%
AMD231208C000750002023-12-06 12:05PM EST75.0044.120.000.000.00-800.00%
AMD231208C000800002023-12-04 3:31PM EST80.0038.410.000.000.00-900.00%
AMD231208C000840002023-12-06 1:20PM EST84.0034.850.000.000.00-1300.00%
AMD231208C000850002023-11-28 3:32PM EST85.0036.620.000.000.00-200.00%
AMD231208C000860002023-11-30 3:11PM EST86.0034.300.000.000.00-200.00%
AMD231208C000870002023-12-06 1:43PM EST87.0030.250.000.000.00-200.00%
AMD231208C000880002023-12-06 12:05PM EST88.0031.210.000.000.00-100.00%
AMD231208C000890002023-12-04 10:19AM EST89.0028.550.000.000.00--00.00%
AMD231208C000900002023-12-06 11:39AM EST90.0029.500.000.000.00-1000.00%
AMD231208C000910002023-12-01 3:43PM EST91.0030.120.000.000.00-100.00%
AMD231208C000920002023-12-04 2:18PM EST92.0026.520.000.000.00-200.00%
AMD231208C000930002023-12-06 9:54AM EST93.0027.450.000.000.00-500.00%
AMD231208C000940002023-12-04 3:54PM EST94.0024.650.000.000.00-100.00%
AMD231208C000950002023-12-06 3:12PM EST95.0022.000.000.000.00-4200.00%
AMD231208C000960002023-12-06 10:48AM EST96.0023.900.000.000.00-400.00%
AMD231208C000970002023-12-06 3:40PM EST97.0020.300.000.000.00-1300.00%
AMD231208C000980002023-12-06 3:40PM EST98.0019.300.000.000.00-1600.00%
AMD231208C000990002023-12-06 9:44AM EST99.0021.650.000.000.00-1200.00%
AMD231208C001000002023-12-06 3:55PM EST100.0016.800.000.000.00-16300.00%
AMD231208C001010002023-12-06 3:56PM EST101.0015.650.000.000.00-1400.00%
AMD231208C001020002023-12-06 3:18PM EST102.0014.840.000.000.00-2400.00%
AMD231208C001030002023-12-06 3:41PM EST103.0014.380.000.000.00-1700.00%
AMD231208C001040002023-12-06 2:50PM EST104.0012.900.000.000.00-1500.00%
AMD231208C001050002023-12-06 3:52PM EST105.0012.250.000.000.00-9700.00%
AMD231208C001060002023-12-06 2:09PM EST106.0011.230.000.000.00-1800.00%
AMD231208C001070002023-12-06 2:11PM EST107.0010.010.000.000.00-1700.00%
AMD231208C001080002023-12-06 3:45PM EST108.009.310.000.000.00-3200.00%
AMD231208C001090002023-12-06 2:13PM EST109.007.980.000.000.00-1800.00%
AMD231208C001100002023-12-06 3:28PM EST110.006.560.000.000.00-16800.00%
AMD231208C001110002023-12-06 3:55PM EST111.005.950.000.000.00-6500.00%
AMD231208C001120002023-12-06 3:27PM EST112.004.650.000.000.00-9300.00%
AMD231208C001130002023-12-06 3:50PM EST113.004.370.000.000.00-34000.00%
AMD231208C001140002023-12-06 3:45PM EST114.003.650.000.000.00-82200.00%
AMD231208C001150002023-12-06 3:56PM EST115.002.600.000.000.00-3,19400.00%
AMD231208C001160002023-12-06 3:59PM EST116.002.030.000.000.00-2,25600.00%
AMD231208C001170002023-12-06 3:59PM EST117.001.520.000.000.00-8,34200.78%
AMD231208C001180002023-12-06 3:59PM EST118.001.090.000.000.00-15,78203.13%
AMD231208C001190002023-12-06 3:59PM EST119.000.770.000.000.00-13,32506.25%
AMD231208C001200002023-12-06 3:59PM EST120.000.520.000.000.00-46,060012.50%
AMD231208C001210002023-12-06 3:59PM EST121.000.330.000.000.00-23,687012.50%
AMD231208C001220002023-12-06 3:59PM EST122.000.220.000.000.00-30,367012.50%
AMD231208C001230002023-12-06 3:59PM EST123.000.160.000.000.00-19,163012.50%
AMD231208C001240002023-12-06 3:59PM EST124.000.110.000.000.00-9,579025.00%
AMD231208C001250002023-12-06 3:59PM EST125.000.080.000.000.00-50,401025.00%
AMD231208C001260002023-12-06 3:59PM EST126.000.050.000.000.00-7,402025.00%
AMD231208C001270002023-12-06 3:57PM EST127.000.040.000.000.00-4,304025.00%
AMD231208C001280002023-12-06 3:58PM EST128.000.030.000.000.00-3,948025.00%
AMD231208C001290002023-12-06 3:58PM EST129.000.020.000.000.00-2,956025.00%
AMD231208C001300002023-12-06 3:57PM EST130.000.030.000.000.00-9,418025.00%
AMD231208C001310002023-12-06 3:38PM EST131.000.020.000.000.00-1,680025.00%
AMD231208C001320002023-12-06 3:51PM EST132.000.020.000.000.00-1,855050.00%
AMD231208C001330002023-12-06 3:59PM EST133.000.010.000.000.00-3,331050.00%
AMD231208C001340002023-12-06 3:17PM EST134.000.010.000.000.00-359050.00%
AMD231208C001350002023-12-06 3:57PM EST135.000.010.000.000.00-1,212050.00%
AMD231208C001360002023-12-06 3:50PM EST136.000.010.000.000.00-2,057050.00%
AMD231208C001370002023-12-06 3:47PM EST137.000.010.000.000.00-879050.00%
AMD231208C001380002023-12-06 3:44PM EST138.000.010.000.000.00-2,476050.00%
AMD231208C001390002023-12-06 11:11AM EST139.000.010.000.000.00-2,228050.00%
AMD231208C001400002023-12-06 11:01AM EST140.000.010.000.000.00-977050.00%
AMD231208C001410002023-12-06 10:07AM EST141.000.010.000.000.00-923050.00%
AMD231208C001420002023-12-06 9:36AM EST142.000.020.000.000.00-6050.00%
AMD231208C001430002023-12-05 11:52AM EST143.000.010.000.000.00-1050.00%
AMD231208C001440002023-12-06 9:36AM EST144.000.010.000.000.00-8050.00%
AMD231208C001450002023-12-05 9:30AM EST145.000.010.000.000.00-5050.00%
AMD231208C001460002023-12-04 9:39AM EST146.000.010.000.000.00-5050.00%
AMD231208C001470002023-12-05 1:08PM EST147.000.010.000.000.00-1050.00%
AMD231208C001480002023-12-04 12:13PM EST148.000.010.000.000.00-10050.00%
AMD231208C001490002023-12-01 3:35PM EST149.000.010.000.000.00-5050.00%
AMD231208C001500002023-12-06 2:18PM EST150.000.010.000.000.00-28050.00%
AMD231208C001550002023-12-01 12:11PM EST155.000.010.000.000.00-15050.00%
AMD231208C001600002023-11-29 1:14PM EST160.000.010.000.000.00-25050.00%
AMD231208C001650002023-11-28 11:02AM EST165.000.010.000.000.00-1050.00%
AMD231208C001700002023-11-10 9:52AM EST170.000.010.000.000.00-2050.00%
AMD231208C001750002023-11-15 1:16PM EST175.000.010.000.000.00--050.00%
AMD231208C001850002023-11-27 1:46PM EST185.000.010.000.000.00-4050.00%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD231208P000450002023-12-04 10:55AM EST45.000.010.000.000.00-20050.00%
AMD231208P000500002023-10-30 8:42AM EST50.000.020.000.000.00-1150.00%
AMD231208P000550002023-10-27 8:51AM EST55.000.100.000.010.00-20325.00%
AMD231208P000600002023-11-16 11:42AM EST60.000.010.000.000.00-1050.00%
AMD231208P000650002023-11-16 1:52PM EST65.000.010.000.000.00-2050.00%
AMD231208P000700002023-11-27 10:00AM EST70.000.010.000.000.00-5050.00%
AMD231208P000750002023-11-22 12:15PM EST75.000.010.000.000.00-1050.00%
AMD231208P000800002023-12-04 3:01PM EST80.000.010.000.000.00-3050.00%
AMD231208P000840002023-11-27 12:15PM EST84.000.010.000.000.00-52050.00%
AMD231208P000850002023-12-01 2:04PM EST85.000.010.000.000.00-18050.00%
AMD231208P000860002023-12-05 10:04AM EST86.000.010.000.000.00-1050.00%
AMD231208P000870002023-12-05 3:55PM EST87.000.010.000.000.00-1050.00%
AMD231208P000880002023-11-28 12:25PM EST88.000.010.000.000.00-15050.00%
AMD231208P000890002023-12-04 11:23AM EST89.000.010.000.000.00-1050.00%
AMD231208P000900002023-12-06 3:54PM EST90.000.010.000.000.00-2050.00%
AMD231208P000910002023-12-04 12:13PM EST91.000.010.000.000.00-2,992050.00%
AMD231208P000920002023-12-04 12:04PM EST92.000.010.000.000.00-1050.00%
AMD231208P000930002023-12-06 2:17PM EST93.000.010.000.000.00-16050.00%
AMD231208P000940002023-12-05 10:51AM EST94.000.010.000.000.00-2050.00%
AMD231208P000950002023-12-06 12:13PM EST95.000.010.000.000.00-5050.00%
AMD231208P000960002023-12-06 9:34AM EST96.000.010.000.000.00-1050.00%
AMD231208P000970002023-12-05 3:55PM EST97.000.020.000.000.00-464050.00%
AMD231208P000980002023-12-06 1:58PM EST98.000.010.000.000.00-28050.00%
AMD231208P000990002023-12-06 11:45AM EST99.000.010.000.000.00-32050.00%
AMD231208P001000002023-12-06 11:24AM EST100.000.010.000.000.00-388050.00%
AMD231208P001010002023-12-06 2:07PM EST101.000.010.000.000.00-468050.00%
AMD231208P001020002023-12-06 2:43PM EST102.000.010.000.000.00-38050.00%
AMD231208P001030002023-12-06 2:42PM EST103.000.010.000.000.00-43050.00%
AMD231208P001040002023-12-06 3:07PM EST104.000.010.000.000.00-3,817050.00%
AMD231208P001050002023-12-06 3:54PM EST105.000.010.000.000.00-767025.00%
AMD231208P001060002023-12-06 3:57PM EST106.000.020.000.000.00-112025.00%
AMD231208P001070002023-12-06 3:59PM EST107.000.030.000.000.00-504025.00%
AMD231208P001080002023-12-06 3:54PM EST108.000.040.000.000.00-580025.00%
AMD231208P001090002023-12-06 3:58PM EST109.000.050.000.000.00-997025.00%
AMD231208P001100002023-12-06 3:59PM EST110.000.080.000.000.00-3,790025.00%
AMD231208P001110002023-12-06 3:59PM EST111.000.120.000.000.00-1,510012.50%
AMD231208P001120002023-12-06 3:59PM EST112.000.200.000.000.00-3,924012.50%
AMD231208P001130002023-12-06 3:59PM EST113.000.310.000.000.00-7,259012.50%
AMD231208P001140002023-12-06 3:59PM EST114.000.480.000.000.00-13,14906.25%
AMD231208P001150002023-12-06 3:59PM EST115.000.790.000.000.00-14,77706.25%
AMD231208P001160002023-12-06 3:59PM EST116.001.140.000.000.00-21,62603.13%
AMD231208P001170002023-12-06 3:59PM EST117.001.670.000.000.00-21,34400.00%
AMD231208P001180002023-12-06 3:59PM EST118.002.240.000.000.00-18,67800.00%
AMD231208P001190002023-12-06 3:59PM EST119.002.900.000.000.00-7,50000.00%
AMD231208P001200002023-12-06 3:59PM EST120.003.650.000.000.00-7,35600.00%
AMD231208P001210002023-12-06 3:45PM EST121.004.150.000.000.00-4,54400.00%
AMD231208P001220002023-12-06 3:57PM EST122.005.450.000.000.00-1,79900.00%
AMD231208P001230002023-12-06 3:54PM EST123.006.300.000.000.00-96800.00%
AMD231208P001240002023-12-06 3:52PM EST124.007.200.000.000.00-68000.00%
AMD231208P001250002023-12-06 3:49PM EST125.007.850.000.000.00-1,66200.00%
AMD231208P001260002023-12-06 3:11PM EST126.009.200.000.000.00-21200.00%
AMD231208P001270002023-12-06 2:51PM EST127.009.850.000.000.00-12200.00%
AMD231208P001280002023-12-06 3:17PM EST128.0011.360.000.000.00-15000.00%
AMD231208P001290002023-12-06 11:55AM EST129.009.850.000.000.00-37400.00%
AMD231208P001300002023-12-06 12:58PM EST130.0011.550.000.000.00-34000.00%
AMD231208P001310002023-12-06 12:35PM EST131.0011.600.000.000.00-12800.00%
AMD231208P001320002023-12-06 10:19AM EST132.0011.450.000.000.00-9800.00%
AMD231208P001330002023-12-06 11:26AM EST133.0013.000.000.000.00-2100.00%
AMD231208P001340002023-12-06 10:08AM EST134.0013.250.000.000.00-1900.00%
AMD231208P001350002023-12-06 3:30PM EST135.0018.390.000.000.00-700.00%
AMD231208P001360002023-12-06 10:53AM EST136.0015.950.000.000.00-1800.00%
AMD231208P001370002023-12-05 11:55AM EST137.0020.430.000.000.00-100.00%
AMD231208P001380002023-12-06 10:24AM EST138.0017.900.000.000.00-100.00%
AMD231208P001390002023-12-06 9:47AM EST139.0018.800.000.000.00-500.00%
AMD231208P001400002023-12-06 3:21PM EST140.0023.400.000.000.00-1200.00%
AMD231208P001420002023-11-22 2:33PM EST142.0019.200.000.000.00--00.00%
AMD231208P001430002023-12-06 1:22PM EST143.0024.450.000.000.00-200.00%
AMD231208P001450002023-12-06 9:57AM EST145.0024.350.000.000.00-300.00%
AMD231208P001460002023-11-22 10:19AM EST146.0024.400.000.000.00-100.00%
AMD231208P001470002023-11-16 3:55PM EST147.0027.150.000.000.00--00.00%
AMD231208P001480002023-11-30 3:50PM EST148.0027.000.000.000.00-100.00%
AMD231208P001500002023-12-06 11:02AM EST150.0030.220.000.000.00-29200.00%
AMD231208P001550002023-11-20 10:03AM EST155.0033.700.000.000.00--00.00%
AMD231208P001600002023-11-20 11:05AM EST160.0038.190.000.000.00--00.00%
AMD231208P001750002023-12-06 9:47AM EST175.0054.700.000.000.00-500.00%
AMD231208P001800002023-12-06 11:22AM EST180.0060.150.000.000.00-100.00%
AMD231208P001850002023-12-06 9:42AM EST185.0064.300.000.000.00-500.00%