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
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210305C00045000 | 2021-02-16 12:08AM EST | 45.00 | 46.79 | 37.55 | 42.00 | 0.00 | - | - | 20 | 246.48% |
| AMD210305C00050000 | 2021-02-17 3:34PM EST | 50.00 | 35.50 | 32.30 | 37.00 | 0.00 | - | 1 | 2 | 188.67% |
| AMD210305C00055000 | 2021-02-16 11:50AM EST | 55.00 | 36.40 | 27.45 | 32.00 | 0.00 | - | 20 | 20 | 170.12% |
| AMD210305C00060000 | 2021-02-26 11:59AM EST | 60.00 | 25.20 | 22.30 | 27.00 | -2.62 | -9.42% | 50 | 65 | 130.08% |
| AMD210305C00065000 | 2021-02-25 2:46PM EST | 65.00 | 18.35 | 17.45 | 22.00 | 0.00 | - | 3 | 157 | 112.11% |
| AMD210305C00070000 | 2021-02-26 3:46PM EST | 70.00 | 15.13 | 13.00 | 17.00 | +2.03 | +15.50% | 13 | 436 | 103.71% |
| AMD210305C00075000 | 2021-02-26 12:14PM EST | 75.00 | 9.45 | 8.00 | 12.00 | +1.00 | +11.83% | 73 | 259 | 73.93% |
| AMD210305C00080000 | 2021-02-26 3:58PM EST | 80.00 | 5.35 | 5.00 | 5.90 | +1.35 | +33.75% | 247 | 1,053 | 57.13% |
| AMD210305C00081000 | 2021-02-26 3:35PM EST | 81.00 | 4.85 | 4.30 | 4.60 | +1.25 | +34.72% | 376 | 228 | 53.76% |
| AMD210305C00082000 | 2021-02-26 3:48PM EST | 82.00 | 4.10 | 2.98 | 3.85 | +1.11 | +37.12% | 1,102 | 595 | 51.95% |
| AMD210305C00082500 | 2021-02-26 3:53PM EST | 82.50 | 3.44 | 3.15 | 3.50 | +0.83 | +31.80% | 290 | 436 | 51.17% |
| AMD210305C00083000 | 2021-02-26 3:52PM EST | 83.00 | 3.07 | 2.79 | 3.15 | +0.77 | +33.48% | 804 | 1,221 | 50.10% |
| AMD210305C00083500 | 2021-02-26 3:55PM EST | 83.50 | 2.85 | 2.58 | 2.76 | +0.57 | +25.00% | 632 | 611 | 47.80% |
| AMD210305C00084000 | 2021-02-26 3:53PM EST | 84.00 | 2.50 | 2.29 | 2.44 | +0.60 | +31.58% | 2,185 | 1,383 | 46.73% |
| AMD210305C00084500 | 2021-02-26 3:57PM EST | 84.50 | 2.17 | 2.01 | 2.20 | +1.08 | +99.08% | 960 | 443 | 47.02% |
| AMD210305C00085000 | 2021-02-26 3:59PM EST | 85.00 | 1.95 | 1.71 | 1.97 | +0.44 | +29.14% | 5,961 | 2,733 | 47.12% |
| AMD210305C00085500 | 2021-02-26 3:58PM EST | 85.50 | 1.73 | 1.55 | 1.77 | +0.34 | +24.46% | 1,999 | 1,955 | 47.51% |
| AMD210305C00086000 | 2021-02-26 3:56PM EST | 86.00 | 1.51 | 1.36 | 1.53 | +0.30 | +24.79% | 2,686 | 2,212 | 46.63% |
| AMD210305C00086500 | 2021-02-26 3:57PM EST | 86.50 | 1.28 | 1.17 | 1.35 | +0.21 | +19.63% | 721 | 999 | 46.66% |
| AMD210305C00087000 | 2021-02-26 3:53PM EST | 87.00 | 1.12 | 0.90 | 1.40 | +0.11 | +10.89% | 3,640 | 2,517 | 51.66% |
| AMD210305C00087500 | 2021-02-26 3:58PM EST | 87.50 | 0.92 | 0.85 | 0.99 | +0.03 | +3.37% | 2,001 | 1,109 | 45.56% |
| AMD210305C00088000 | 2021-02-26 3:58PM EST | 88.00 | 0.83 | 0.72 | 0.84 | +0.10 | +13.70% | 4,266 | 2,554 | 45.12% |
| AMD210305C00088500 | 2021-02-26 3:53PM EST | 88.50 | 0.72 | 0.63 | 0.83 | +0.15 | +26.32% | 1,399 | 1,336 | 48.00% |
| AMD210305C00089000 | 2021-02-26 3:59PM EST | 89.00 | 0.57 | 0.52 | 0.62 | +0.01 | +1.79% | 1,723 | 3,398 | 45.12% |
| AMD210305C00089500 | 2021-02-26 3:51PM EST | 89.50 | 0.50 | 0.44 | 0.52 | -0.04 | -7.41% | 602 | 1,769 | 44.87% |
| AMD210305C00090000 | 2021-02-26 3:59PM EST | 90.00 | 0.41 | 0.40 | 0.43 | -0.04 | -8.89% | 8,149 | 7,493 | 44.53% |
| AMD210305C00090500 | 2021-02-26 3:51PM EST | 90.50 | 0.37 | 0.31 | 0.37 | -0.02 | -5.13% | 696 | 1,629 | 44.82% |
| AMD210305C00091000 | 2021-02-26 3:59PM EST | 91.00 | 0.29 | 0.26 | 0.36 | -0.11 | -27.50% | 2,241 | 2,140 | 46.88% |
| AMD210305C00091500 | 2021-02-26 3:55PM EST | 91.50 | 0.26 | 0.22 | 0.30 | -0.05 | -16.13% | 369 | 1,291 | 46.68% |
| AMD210305C00092000 | 2021-02-26 3:51PM EST | 92.00 | 0.23 | 0.20 | 0.23 | -0.07 | -23.33% | 4,231 | 2,015 | 45.61% |
| AMD210305C00092500 | 2021-02-26 3:26PM EST | 92.50 | 0.19 | 0.15 | 0.19 | -0.10 | -34.48% | 358 | 1,220 | 45.51% |
| AMD210305C00093000 | 2021-02-26 3:52PM EST | 93.00 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 524 | 1,217 | 46.97% |
| AMD210305C00093500 | 2021-02-26 3:40PM EST | 93.50 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 92 | 626 | 46.29% |
| AMD210305C00094000 | 2021-02-26 3:51PM EST | 94.00 | 0.11 | 0.08 | 0.10 | -0.07 | -38.89% | 731 | 1,105 | 45.12% |
| AMD210305C00094500 | 2021-02-26 3:16PM EST | 94.50 | 0.10 | 0.02 | 0.15 | -0.04 | -28.57% | 389 | 635 | 50.78% |
| AMD210305C00095000 | 2021-02-26 3:59PM EST | 95.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 1,628 | 3,723 | 46.68% |
| AMD210305C00095500 | 2021-02-26 3:38PM EST | 95.50 | 0.07 | 0.03 | 0.08 | -0.05 | -41.67% | 130 | 285 | 48.24% |
| AMD210305C00096000 | 2021-02-26 3:54PM EST | 96.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 165 | 1,362 | 50.00% |
| AMD210305C00096500 | 2021-02-26 3:38PM EST | 96.50 | 0.06 | 0.03 | 0.09 | -0.08 | -57.14% | 13 | 138 | 52.73% |
| AMD210305C00097000 | 2021-02-26 3:50PM EST | 97.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 260 | 751 | 50.00% |
| AMD210305C00097500 | 2021-02-26 3:16PM EST | 97.50 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 78 | 149 | 52.34% |
| AMD210305C00098000 | 2021-02-26 3:51PM EST | 98.00 | 0.03 | 0.03 | 0.09 | -0.05 | -62.50% | 151 | 665 | 53.91% |
| AMD210305C00098500 | 2021-02-26 2:25PM EST | 98.50 | 0.04 | 0.01 | 0.15 | -0.06 | -60.00% | 78 | 139 | 58.01% |
| AMD210305C00099000 | 2021-02-26 3:02PM EST | 99.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 58 | 161 | 63.09% |
| AMD210305C00099500 | 2021-02-26 12:24PM EST | 99.50 | 0.08 | 0.01 | 0.19 | +0.01 | +14.29% | 4 | 118 | 63.48% |
| AMD210305C00100000 | 2021-02-26 3:58PM EST | 100.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 302 | 5,084 | 55.47% |
| AMD210305C00101000 | 2021-02-26 2:56PM EST | 101.00 | 0.04 | 0.00 | 0.24 | -0.02 | -33.33% | 24 | 160 | 70.51% |
| AMD210305C00102000 | 2021-02-26 3:08PM EST | 102.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 30 | 399 | 59.77% |
| AMD210305C00103000 | 2021-02-26 12:53PM EST | 103.00 | 0.06 | 0.01 | 0.13 | +0.01 | +20.00% | 1 | 70 | 70.31% |
| AMD210305C00104000 | 2021-02-25 12:46PM EST | 104.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 7 | 92 | 77.93% |
| AMD210305C00105000 | 2021-02-26 11:14AM EST | 105.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 10 | 949 | 65.63% |
| AMD210305C00110000 | 2021-02-26 3:47PM EST | 110.00 | 0.02 | 0.02 | 0.09 | -0.01 | -33.33% | 87 | 1,266 | 86.33% |
| AMD210305C00115000 | 2021-02-26 12:48PM EST | 115.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 1,305 | 84.38% |
| AMD210305C00120000 | 2021-02-26 12:22PM EST | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 410 | 94.53% |
| AMD210305C00125000 | 2021-02-24 10:16AM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 251 | 93.75% |
| AMD210305C00130000 | 2021-02-25 3:54PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 206 | 103.13% |
| AMD210305C00135000 | 2021-02-26 1:19PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,719 | 109.38% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210305P00045000 | 2021-02-22 9:43AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 150.00% |
| AMD210305P00050000 | 2021-02-19 10:39AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9 | 128.13% |
| AMD210305P00060000 | 2021-02-22 3:28PM EST | 60.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 22 | 158 | 121.09% |
| AMD210305P00065000 | 2021-02-25 1:43PM EST | 65.00 | 0.02 | 0.00 | 0.49 | -0.04 | -66.67% | 3 | 220 | 115.04% |
| AMD210305P00070000 | 2021-02-26 3:58PM EST | 70.00 | 0.05 | 0.00 | 0.06 | -0.13 | -72.22% | 734 | 1,096 | 61.33% |
| AMD210305P00075000 | 2021-02-26 3:53PM EST | 75.00 | 0.15 | 0.12 | 0.20 | -0.32 | -68.09% | 1,405 | 2,720 | 55.66% |
| AMD210305P00080000 | 2021-02-26 3:58PM EST | 80.00 | 0.59 | 0.56 | 0.70 | -0.91 | -60.67% | 2,171 | 3,400 | 50.20% |
| AMD210305P00081000 | 2021-02-26 3:57PM EST | 81.00 | 0.74 | 0.74 | 1.17 | -1.06 | -58.89% | 849 | 1,270 | 50.24% |
| AMD210305P00082000 | 2021-02-26 3:58PM EST | 82.00 | 0.99 | 0.99 | 1.20 | -1.21 | -55.00% | 921 | 1,519 | 48.58% |
| AMD210305P00082500 | 2021-02-26 3:58PM EST | 82.50 | 1.17 | 1.14 | 1.72 | -1.33 | -53.20% | 995 | 994 | 56.45% |
| AMD210305P00083000 | 2021-02-26 3:59PM EST | 83.00 | 1.41 | 1.30 | 1.55 | -1.27 | -47.39% | 2,451 | 2,257 | 48.07% |
| AMD210305P00083500 | 2021-02-26 3:43PM EST | 83.50 | 1.51 | 1.51 | 1.65 | -1.37 | -47.57% | 740 | 534 | 45.61% |
| AMD210305P00084000 | 2021-02-26 3:59PM EST | 84.00 | 1.78 | 1.73 | 1.94 | -1.40 | -44.03% | 1,759 | 1,989 | 46.97% |
| AMD210305P00084500 | 2021-02-26 3:49PM EST | 84.50 | 1.95 | 1.97 | 2.22 | -1.60 | -45.07% | 1,055 | 649 | 47.66% |
| AMD210305P00085000 | 2021-02-26 3:58PM EST | 85.00 | 2.29 | 2.22 | 2.56 | -1.71 | -42.75% | 4,355 | 5,981 | 49.27% |
| AMD210305P00085500 | 2021-02-26 3:51PM EST | 85.50 | 2.37 | 2.53 | 2.81 | -1.98 | -45.52% | 1,399 | 2,451 | 48.58% |
| AMD210305P00086000 | 2021-02-26 3:57PM EST | 86.00 | 2.71 | 2.79 | 3.15 | -1.64 | -37.70% | 954 | 1,450 | 49.46% |
| AMD210305P00086500 | 2021-02-26 3:44PM EST | 86.50 | 3.00 | 3.00 | 3.30 | -1.75 | -36.84% | 1,178 | 1,108 | 45.75% |
| AMD210305P00087000 | 2021-02-26 3:42PM EST | 87.00 | 3.19 | 3.30 | 3.60 | -2.11 | -39.81% | 340 | 1,955 | 44.92% |
| AMD210305P00087500 | 2021-02-26 3:48PM EST | 87.50 | 3.68 | 3.65 | 4.60 | -2.12 | -36.55% | 322 | 704 | 60.21% |
| AMD210305P00088000 | 2021-02-26 3:41PM EST | 88.00 | 4.20 | 4.05 | 5.20 | -1.79 | -29.88% | 1,032 | 1,865 | 52.54% |
| AMD210305P00088500 | 2021-02-26 2:47PM EST | 88.50 | 4.50 | 4.25 | 5.35 | -2.65 | -37.06% | 381 | 240 | 61.43% |
| AMD210305P00089000 | 2021-02-26 3:32PM EST | 89.00 | 5.10 | 4.00 | 7.40 | -2.23 | -30.42% | 208 | 1,181 | 61.04% |
| AMD210305P00089500 | 2021-02-26 3:49PM EST | 89.50 | 4.90 | 3.55 | 6.25 | -2.35 | -32.41% | 99 | 258 | 65.48% |
| AMD210305P00090000 | 2021-02-26 3:53PM EST | 90.00 | 5.55 | 5.35 | 6.55 | -2.17 | -28.11% | 4,846 | 3,620 | 63.33% |
| AMD210305P00090500 | 2021-02-26 2:15PM EST | 90.50 | 6.05 | 5.50 | 6.65 | -2.10 | -25.77% | 41 | 349 | 54.69% |
| AMD210305P00091000 | 2021-02-26 3:13PM EST | 91.00 | 6.44 | 4.15 | 8.05 | -2.66 | -29.23% | 120 | 1,025 | 82.47% |
| AMD210305P00091500 | 2021-02-26 3:04PM EST | 91.50 | 6.82 | 5.20 | 7.75 | -2.57 | -27.37% | 29 | 379 | 63.18% |
| AMD210305P00092000 | 2021-02-26 3:08PM EST | 92.00 | 7.27 | 5.40 | 9.45 | -2.23 | -23.47% | 150 | 2,741 | 98.68% |
| AMD210305P00092500 | 2021-02-26 2:50PM EST | 92.50 | 7.92 | 7.50 | 10.20 | -1.73 | -17.93% | 111 | 447 | 71.53% |
| AMD210305P00093000 | 2021-02-26 12:46PM EST | 93.00 | 8.30 | 6.00 | 10.00 | -2.10 | -20.19% | 37 | 348 | 92.92% |
| AMD210305P00093500 | 2021-02-26 2:47PM EST | 93.50 | 9.30 | 7.85 | 11.50 | -1.82 | -16.37% | 1 | 54 | 70.85% |
| AMD210305P00094000 | 2021-02-26 2:38PM EST | 94.00 | 9.32 | 7.10 | 11.95 | -2.18 | -18.96% | 125 | 208 | 123.14% |
| AMD210305P00094500 | 2021-02-26 2:40PM EST | 94.50 | 9.37 | 7.50 | 11.00 | -2.14 | -18.59% | 6 | 76 | 86.47% |
| AMD210305P00095000 | 2021-02-26 3:49PM EST | 95.00 | 9.67 | 8.00 | 12.00 | -3.33 | -25.62% | 4,343 | 430 | 103.86% |
| AMD210305P00095500 | 2021-02-22 1:48PM EST | 95.50 | 9.05 | 8.55 | 13.25 | 0.00 | - | 3 | 30 | 126.71% |
| AMD210305P00096000 | 2021-02-26 3:12PM EST | 96.00 | 10.93 | 9.00 | 13.70 | -1.19 | -9.82% | 156 | 107 | 128.17% |
| AMD210305P00096500 | 2021-02-16 12:08AM EST | 96.50 | 15.05 | 9.50 | 14.00 | 0.00 | - | 5 | 0 | 125.59% |
| AMD210305P00097000 | 2021-02-26 2:46PM EST | 97.00 | 12.64 | 10.00 | 14.25 | -1.03 | -7.53% | 140 | 20 | 121.34% |
| AMD210305P00097500 | 2021-02-19 9:53AM EST | 97.50 | 9.05 | 10.50 | 14.95 | 0.00 | - | 21 | 21 | 129.44% |
| AMD210305P00098000 | 2021-02-26 3:35PM EST | 98.00 | 13.57 | 11.00 | 15.55 | +1.22 | +9.88% | 75 | 67 | 134.77% |
| AMD210305P00098500 | 2021-02-24 2:24PM EST | 98.50 | 12.38 | 11.50 | 16.00 | 0.00 | - | 2 | 4 | 135.94% |
| AMD210305P00099000 | 2021-02-26 3:30PM EST | 99.00 | 14.55 | 12.00 | 16.00 | +5.29 | +57.13% | 70 | 61 | 123.93% |
| AMD210305P00099500 | 2021-02-23 2:24PM EST | 99.50 | 15.99 | 12.50 | 17.25 | 0.00 | - | 5 | 5 | 147.85% |
| AMD210305P00100000 | 2021-02-26 2:56PM EST | 100.00 | 15.41 | 13.00 | 17.80 | -0.16 | -1.03% | 116 | 73 | 151.71% |
| AMD210305P00101000 | 2021-02-26 2:56PM EST | 101.00 | 16.06 | 14.00 | 18.60 | -2.01 | -11.12% | 9 | 67 | 151.07% |
| AMD210305P00102000 | 2021-02-26 3:31PM EST | 102.00 | 17.19 | 15.00 | 19.70 | +7.12 | +70.71% | 65 | 1 | 158.64% |
| AMD210305P00105000 | 2021-02-25 11:15AM EST | 105.00 | 19.93 | 18.05 | 22.85 | 0.00 | - | 1 | 3 | 176.71% |
| AMD210305P00110000 | 2021-02-18 9:30AM EST | 110.00 | 25.35 | 23.00 | 27.75 | -1.08 | -4.09% | 10 | 368 | 195.12% |
| AMD210305P00115000 | 2021-02-19 2:55PM EST | 115.00 | 29.81 | 28.00 | 32.80 | 0.00 | - | 4 | 2 | 216.21% |
| AMD210305P00125000 | 2021-02-18 9:30AM EST | 125.00 | 36.00 | 38.05 | 42.75 | 0.00 | - | 10 | 0 | 249.51% |
| AMD210305P00130000 | 2021-02-01 11:03AM EST | 130.00 | 45.20 | 43.15 | 47.80 | 0.00 | - | - | 0 | 266.99% |
| AMD210305P00135000 | 2021-02-01 12:42PM EST | 135.00 | 48.25 | 48.20 | 52.75 | 0.00 | - | 20 | 0 | 280.13% |
© 2021 Verizon Media. All rights reserved.
