UK Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.02+3.68 (+2.43%)
As of 04:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211217C000375002021-06-21 11:11AM EST37.5045.4548.9050.150.00-361480.00%
AMD211217C000400002021-06-24 11:12AM EST40.0046.9546.9547.65+2.90+6.58%1340.00%
AMD211217C000425002021-06-01 1:45PM EST42.5039.5543.9545.050.00-690.00%
AMD211217C000450002021-06-02 8:32AM EST45.0036.6241.8543.200.00-1150.00%
AMD211217C000475002021-06-17 8:30AM EST47.5033.8538.5039.650.00-10260.00%
AMD211217C000500002021-06-22 1:49PM EST50.0034.2037.1537.800.00-1420.00%
AMD211217C000550002021-06-23 10:29AM EST55.0029.6532.3032.700.00-11060.00%
AMD211217C000650002021-06-18 11:48AM EST65.0020.9023.1523.450.00-11750.00%
AMD211217C000675002021-06-22 2:25PM EST67.5021.3021.3021.50+2.55+13.60%24350.00%
AMD211217C000725002021-06-24 11:05AM EST72.5017.5517.3517.60+2.33+15.31%36310.00%
AMD211217C000750002021-06-24 10:23AM EST75.0015.7015.5515.75+2.15+15.87%1001,0600.00%
AMD211217C000775002021-06-24 10:15AM EST77.5014.1313.9014.10+2.13+17.75%31,1150.00%
AMD211217C000800002021-06-24 9:46AM EST80.0012.6412.5012.70+1.89+17.58%1253,2800.00%
AMD211217C000825002021-06-24 10:52AM EST82.5011.1511.1011.25+1.85+19.89%1121,7260.00%
AMD211217C000875002021-06-24 10:36AM EST87.508.758.708.85+1.35+18.24%252,7980.00%
AMD211217C000900002021-06-24 11:10AM EST90.007.717.707.85+1.41+22.38%1115,2830.00%
AMD211217C000925002021-06-24 10:16AM EST92.506.836.656.80+1.33+24.18%871,6270.00%
AMD211217C000975002021-06-24 10:44AM EST97.505.205.155.30+1.00+23.81%321,1760.00%
AMD211217C001000002021-06-24 10:16AM EST100.004.604.504.60+1.00+27.78%1,1826,0350.00%
AMD211217C001050002021-06-24 10:25AM EST105.003.503.403.55+0.78+28.68%1,2122,2070.00%
AMD211217C001200002021-06-24 10:05AM EST120.001.581.541.60+0.39+32.77%4551,1940.00%
AMD211217C001250002021-06-24 9:48AM EST125.001.171.121.26+0.24+25.81%2387360.00%
AMD211217C001300002021-06-21 11:26AM EST130.000.720.910.960.00-142780.00%
AMD211217C001350002021-06-23 2:05PM EST135.000.570.720.790.00-111740.00%
AMD211217C001400002021-06-24 10:35AM EST140.000.590.570.62+0.16+37.21%524140.00%
AMD211217C001450002021-06-22 1:06PM EST145.000.500.460.49+0.12+31.58%21,5170.00%
AMD211217C001500002021-06-18 2:21PM EST150.000.360.320.450.00-15220.00%
AMD211217C001550002021-06-23 11:51AM EST155.000.260.260.380.00-72902.69%
AMD211217C001600002021-06-17 1:29PM EST160.000.250.210.350.00-801,07513.45%
AMD211217C001650002021-06-23 2:08PM EST165.000.170.170.310.00-232720.95%
AMD211217C001700002021-06-17 2:07PM EST170.000.180.150.270.00-3716527.20%
AMD211217C001750002021-06-22 1:41PM EST175.000.130.150.190.00-1129431.35%
AMD211217C001800002021-06-24 10:06AM EST180.000.140.120.160.00-117436.04%
AMD211217C001850002021-06-18 1:12PM EST185.000.190.150.200.00-189042.92%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211217P000375002021-06-23 12:33PM EST37.500.110.050.200.00-2021267.97%
AMD211217P000400002021-06-14 9:24AM EST40.000.130.070.210.00-204,440259.77%
AMD211217P000425002021-06-22 1:24PM EST42.500.180.130.250.00-28258.59%
AMD211217P000450002021-06-23 11:21AM EST45.000.230.130.280.00-51,200250.39%
AMD211217P000475002021-06-22 1:47PM EST47.500.310.170.330.00-2105246.68%
AMD211217P000500002021-06-21 10:44AM EST50.000.370.270.40-0.07-15.91%20407246.88%
AMD211217P000600002021-06-24 9:03AM EST60.000.940.900.95-0.07-6.93%18,626249.81%
AMD211217P000675002021-06-23 1:06PM EST67.501.971.901.94-0.28-12.44%21,947259.86%
AMD211217P000700002021-06-24 11:15AM EST70.002.452.422.48-0.42-14.63%269,343265.63%
AMD211217P000725002021-06-24 10:04AM EST72.503.043.003.10-0.51-14.37%154,939271.09%
AMD211217P000775002021-06-23 12:24PM EST77.504.854.604.75-0.50-9.35%111,981285.50%
AMD211217P000800002021-06-24 10:32AM EST80.005.655.655.75-0.80-12.40%467,081293.85%
AMD211217P000825002021-06-24 9:51AM EST82.506.606.706.85-1.05-13.73%61,919301.17%
AMD211217P000850002021-06-24 9:53AM EST85.007.757.908.10-1.25-13.89%83,116309.33%
AMD211217P000875002021-06-24 10:02AM EST87.509.309.259.40-1.35-12.68%1421,949317.43%
AMD211217P000900002021-06-24 10:22AM EST90.0010.8010.7010.85-1.45-11.84%34858325.93%
AMD211217P000950002021-06-23 8:39AM EST95.0015.7513.9514.100.00-54,107343.73%
AMD211217P000975002021-06-17 9:47AM EST97.5017.9015.6515.800.00-1308351.90%
AMD211217P001000002021-06-24 9:50AM EST100.0017.3017.3517.70-3.30-16.02%5526360.30%
AMD211217P001100002021-06-24 9:50AM EST110.0025.5525.7025.85-3.55-12.20%56129397.22%
AMD211217P001150002021-06-17 2:31PM EST115.0033.3530.1030.300.00-11139414.72%
AMD211217P001200002021-06-21 12:20PM EST120.0038.2534.1034.650.00-130427.75%
AMD211217P001250002021-06-18 12:50PM EST125.0041.2538.5039.550.00-428443.64%
AMD211217P001300002021-05-20 11:59AM EST130.0053.0543.9047.950.00-539478.81%
AMD211217P001350002021-06-04 8:45AM EST135.0054.1548.4049.150.00-2024475.21%
AMD211217P001400002021-05-28 12:43PM EST140.0059.7053.5553.850.00-100100489.62%
AMD211217P001450002021-05-18 10:37AM EST145.0069.9060.1561.400.00-313522.10%
AMD211217P001500002021-04-19 10:08AM EST150.0069.7074.5076.500.00-1010623.69%
AMD211217P001700002021-05-05 10:30AM EST170.0091.3087.1090.350.00-40605.86%
AMD211217P001800002021-03-26 9:42AM EST180.00102.9095.6099.000.00-30612.73%