UK markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.51+2.09 (+2.54%)
At close: 4:00PM EST

84.30 -0.21 (-0.25%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210305C000450002021-02-16 12:08AM EST45.0046.7937.5542.000.00--20246.48%
AMD210305C000500002021-02-17 3:34PM EST50.0035.5032.3037.000.00-12188.67%
AMD210305C000550002021-02-16 11:50AM EST55.0036.4027.4532.000.00-2020170.12%
AMD210305C000600002021-02-26 11:59AM EST60.0025.2022.3027.00-2.62-9.42%5065130.08%
AMD210305C000650002021-02-25 2:46PM EST65.0018.3517.4522.000.00-3157112.11%
AMD210305C000700002021-02-26 3:46PM EST70.0015.1313.0017.00+2.03+15.50%13436103.71%
AMD210305C000750002021-02-26 12:14PM EST75.009.458.0012.00+1.00+11.83%7325973.93%
AMD210305C000800002021-02-26 3:58PM EST80.005.355.005.90+1.35+33.75%2471,05357.13%
AMD210305C000810002021-02-26 3:35PM EST81.004.854.304.60+1.25+34.72%37622853.76%
AMD210305C000820002021-02-26 3:48PM EST82.004.102.983.85+1.11+37.12%1,10259551.95%
AMD210305C000825002021-02-26 3:53PM EST82.503.443.153.50+0.83+31.80%29043651.17%
AMD210305C000830002021-02-26 3:52PM EST83.003.072.793.15+0.77+33.48%8041,22150.10%
AMD210305C000835002021-02-26 3:55PM EST83.502.852.582.76+0.57+25.00%63261147.80%
AMD210305C000840002021-02-26 3:53PM EST84.002.502.292.44+0.60+31.58%2,1851,38346.73%
AMD210305C000845002021-02-26 3:57PM EST84.502.172.012.20+1.08+99.08%96044347.02%
AMD210305C000850002021-02-26 3:59PM EST85.001.951.711.97+0.44+29.14%5,9612,73347.12%
AMD210305C000855002021-02-26 3:58PM EST85.501.731.551.77+0.34+24.46%1,9991,95547.51%
AMD210305C000860002021-02-26 3:56PM EST86.001.511.361.53+0.30+24.79%2,6862,21246.63%
AMD210305C000865002021-02-26 3:57PM EST86.501.281.171.35+0.21+19.63%72199946.66%
AMD210305C000870002021-02-26 3:53PM EST87.001.120.901.40+0.11+10.89%3,6402,51751.66%
AMD210305C000875002021-02-26 3:58PM EST87.500.920.850.99+0.03+3.37%2,0011,10945.56%
AMD210305C000880002021-02-26 3:58PM EST88.000.830.720.84+0.10+13.70%4,2662,55445.12%
AMD210305C000885002021-02-26 3:53PM EST88.500.720.630.83+0.15+26.32%1,3991,33648.00%
AMD210305C000890002021-02-26 3:59PM EST89.000.570.520.62+0.01+1.79%1,7233,39845.12%
AMD210305C000895002021-02-26 3:51PM EST89.500.500.440.52-0.04-7.41%6021,76944.87%
AMD210305C000900002021-02-26 3:59PM EST90.000.410.400.43-0.04-8.89%8,1497,49344.53%
AMD210305C000905002021-02-26 3:51PM EST90.500.370.310.37-0.02-5.13%6961,62944.82%
AMD210305C000910002021-02-26 3:59PM EST91.000.290.260.36-0.11-27.50%2,2412,14046.88%
AMD210305C000915002021-02-26 3:55PM EST91.500.260.220.30-0.05-16.13%3691,29146.68%
AMD210305C000920002021-02-26 3:51PM EST92.000.230.200.23-0.07-23.33%4,2312,01545.61%
AMD210305C000925002021-02-26 3:26PM EST92.500.190.150.19-0.10-34.48%3581,22045.51%
AMD210305C000930002021-02-26 3:52PM EST93.000.170.150.18-0.08-32.00%5241,21746.97%
AMD210305C000935002021-02-26 3:40PM EST93.500.130.130.14-0.07-35.00%9262646.29%
AMD210305C000940002021-02-26 3:51PM EST94.000.110.080.10-0.07-38.89%7311,10545.12%
AMD210305C000945002021-02-26 3:16PM EST94.500.100.020.15-0.04-28.57%38963550.78%
AMD210305C000950002021-02-26 3:59PM EST95.000.080.070.08-0.08-50.00%1,6283,72346.68%
AMD210305C000955002021-02-26 3:38PM EST95.500.070.030.08-0.05-41.67%13028548.24%
AMD210305C000960002021-02-26 3:54PM EST96.000.060.050.08-0.06-50.00%1651,36250.00%
AMD210305C000965002021-02-26 3:38PM EST96.500.060.030.09-0.08-57.14%1313852.73%
AMD210305C000970002021-02-26 3:50PM EST97.000.050.040.07-0.06-54.55%26075150.00%
AMD210305C000975002021-02-26 3:16PM EST97.500.050.030.09-0.06-54.55%7814952.34%
AMD210305C000980002021-02-26 3:51PM EST98.000.030.030.09-0.05-62.50%15166553.91%
AMD210305C000985002021-02-26 2:25PM EST98.500.040.010.15-0.06-60.00%7813958.01%
AMD210305C000990002021-02-26 3:02PM EST99.000.070.030.190.00-5816163.09%
AMD210305C000995002021-02-26 12:24PM EST99.500.080.010.19+0.01+14.29%411863.48%
AMD210305C001000002021-02-26 3:58PM EST100.000.040.030.04-0.04-50.00%3025,08455.47%
AMD210305C001010002021-02-26 2:56PM EST101.000.040.000.24-0.02-33.33%2416070.51%
AMD210305C001020002021-02-26 3:08PM EST102.000.040.020.04-0.06-60.00%3039959.77%
AMD210305C001030002021-02-26 12:53PM EST103.000.060.010.13+0.01+20.00%17070.31%
AMD210305C001040002021-02-25 12:46PM EST104.000.040.010.20-0.01-20.00%79277.93%
AMD210305C001050002021-02-26 11:14AM EST105.000.030.010.04-0.01-25.00%1094965.63%
AMD210305C001100002021-02-26 3:47PM EST110.000.020.020.09-0.01-33.33%871,26686.33%
AMD210305C001150002021-02-26 12:48PM EST115.000.020.010.02+0.01+100.00%161,30584.38%
AMD210305C001200002021-02-26 12:22PM EST120.000.010.010.020.00-10341094.53%
AMD210305C001250002021-02-24 10:16AM EST125.000.020.000.010.00-1025193.75%
AMD210305C001300002021-02-25 3:54PM EST130.000.010.000.010.00-2206103.13%
AMD210305C001350002021-02-26 1:19PM EST135.000.010.000.010.00-321,719109.38%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210305P000450002021-02-22 9:43AM EST45.000.010.000.010.00-1170150.00%
AMD210305P000500002021-02-19 10:39AM EST50.000.010.000.01-0.01-50.00%19128.13%
AMD210305P000600002021-02-22 3:28PM EST60.000.080.000.180.00-22158121.09%
AMD210305P000650002021-02-25 1:43PM EST65.000.020.000.49-0.04-66.67%3220115.04%
AMD210305P000700002021-02-26 3:58PM EST70.000.050.000.06-0.13-72.22%7341,09661.33%
AMD210305P000750002021-02-26 3:53PM EST75.000.150.120.20-0.32-68.09%1,4052,72055.66%
AMD210305P000800002021-02-26 3:58PM EST80.000.590.560.70-0.91-60.67%2,1713,40050.20%
AMD210305P000810002021-02-26 3:57PM EST81.000.740.741.17-1.06-58.89%8491,27050.24%
AMD210305P000820002021-02-26 3:58PM EST82.000.990.991.20-1.21-55.00%9211,51948.58%
AMD210305P000825002021-02-26 3:58PM EST82.501.171.141.72-1.33-53.20%99599456.45%
AMD210305P000830002021-02-26 3:59PM EST83.001.411.301.55-1.27-47.39%2,4512,25748.07%
AMD210305P000835002021-02-26 3:43PM EST83.501.511.511.65-1.37-47.57%74053445.61%
AMD210305P000840002021-02-26 3:59PM EST84.001.781.731.94-1.40-44.03%1,7591,98946.97%
AMD210305P000845002021-02-26 3:49PM EST84.501.951.972.22-1.60-45.07%1,05564947.66%
AMD210305P000850002021-02-26 3:58PM EST85.002.292.222.56-1.71-42.75%4,3555,98149.27%
AMD210305P000855002021-02-26 3:51PM EST85.502.372.532.81-1.98-45.52%1,3992,45148.58%
AMD210305P000860002021-02-26 3:57PM EST86.002.712.793.15-1.64-37.70%9541,45049.46%
AMD210305P000865002021-02-26 3:44PM EST86.503.003.003.30-1.75-36.84%1,1781,10845.75%
AMD210305P000870002021-02-26 3:42PM EST87.003.193.303.60-2.11-39.81%3401,95544.92%
AMD210305P000875002021-02-26 3:48PM EST87.503.683.654.60-2.12-36.55%32270460.21%
AMD210305P000880002021-02-26 3:41PM EST88.004.204.055.20-1.79-29.88%1,0321,86552.54%
AMD210305P000885002021-02-26 2:47PM EST88.504.504.255.35-2.65-37.06%38124061.43%
AMD210305P000890002021-02-26 3:32PM EST89.005.104.007.40-2.23-30.42%2081,18161.04%
AMD210305P000895002021-02-26 3:49PM EST89.504.903.556.25-2.35-32.41%9925865.48%
AMD210305P000900002021-02-26 3:53PM EST90.005.555.356.55-2.17-28.11%4,8463,62063.33%
AMD210305P000905002021-02-26 2:15PM EST90.506.055.506.65-2.10-25.77%4134954.69%
AMD210305P000910002021-02-26 3:13PM EST91.006.444.158.05-2.66-29.23%1201,02582.47%
AMD210305P000915002021-02-26 3:04PM EST91.506.825.207.75-2.57-27.37%2937963.18%
AMD210305P000920002021-02-26 3:08PM EST92.007.275.409.45-2.23-23.47%1502,74198.68%
AMD210305P000925002021-02-26 2:50PM EST92.507.927.5010.20-1.73-17.93%11144771.53%
AMD210305P000930002021-02-26 12:46PM EST93.008.306.0010.00-2.10-20.19%3734892.92%
AMD210305P000935002021-02-26 2:47PM EST93.509.307.8511.50-1.82-16.37%15470.85%
AMD210305P000940002021-02-26 2:38PM EST94.009.327.1011.95-2.18-18.96%125208123.14%
AMD210305P000945002021-02-26 2:40PM EST94.509.377.5011.00-2.14-18.59%67686.47%
AMD210305P000950002021-02-26 3:49PM EST95.009.678.0012.00-3.33-25.62%4,343430103.86%
AMD210305P000955002021-02-22 1:48PM EST95.509.058.5513.250.00-330126.71%
AMD210305P000960002021-02-26 3:12PM EST96.0010.939.0013.70-1.19-9.82%156107128.17%
AMD210305P000965002021-02-16 12:08AM EST96.5015.059.5014.000.00-50125.59%
AMD210305P000970002021-02-26 2:46PM EST97.0012.6410.0014.25-1.03-7.53%14020121.34%
AMD210305P000975002021-02-19 9:53AM EST97.509.0510.5014.950.00-2121129.44%
AMD210305P000980002021-02-26 3:35PM EST98.0013.5711.0015.55+1.22+9.88%7567134.77%
AMD210305P000985002021-02-24 2:24PM EST98.5012.3811.5016.000.00-24135.94%
AMD210305P000990002021-02-26 3:30PM EST99.0014.5512.0016.00+5.29+57.13%7061123.93%
AMD210305P000995002021-02-23 2:24PM EST99.5015.9912.5017.250.00-55147.85%
AMD210305P001000002021-02-26 2:56PM EST100.0015.4113.0017.80-0.16-1.03%11673151.71%
AMD210305P001010002021-02-26 2:56PM EST101.0016.0614.0018.60-2.01-11.12%967151.07%
AMD210305P001020002021-02-26 3:31PM EST102.0017.1915.0019.70+7.12+70.71%651158.64%
AMD210305P001050002021-02-25 11:15AM EST105.0019.9318.0522.850.00-13176.71%
AMD210305P001100002021-02-18 9:30AM EST110.0025.3523.0027.75-1.08-4.09%10368195.12%
AMD210305P001150002021-02-19 2:55PM EST115.0029.8128.0032.800.00-42216.21%
AMD210305P001250002021-02-18 9:30AM EST125.0036.0038.0542.750.00-100249.51%
AMD210305P001300002021-02-01 11:03AM EST130.0045.2043.1547.800.00--0266.99%
AMD210305P001350002021-02-01 12:42PM EST135.0048.2548.2052.750.00-200280.13%