UK markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.89+0.06 (+0.08%)
At close: 4:00PM EDT

77.94 +0.05 (0.06%)
After hours: 6:14PM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210507C000450002021-05-05 3:13PM EDT45.0032.7530.9533.85+0.25+0.77%134547.66%
AMD210507C000500002021-04-28 11:15AM EDT50.0034.3525.7029.500.00-245534.96%
AMD210507C000540002021-04-27 3:22PM EDT54.0031.7522.4025.200.00--3434.18%
AMD210507C000550002021-05-03 11:56AM EDT55.0024.1020.8524.500.00-547446.09%
AMD210507C000590002021-04-28 11:16AM EDT59.0025.1016.8020.300.00--4362.70%
AMD210507C000600002021-05-06 10:23AM EDT60.0016.7516.9018.65-1.40-7.71%145286.33%
AMD210507C000610002021-05-04 12:26PM EDT61.0016.4015.6517.500.00--11256.45%
AMD210507C000640002021-04-30 10:24AM EDT64.0019.3011.9015.500.00-22299.71%
AMD210507C000650002021-05-06 2:38PM EDT65.0012.4012.4014.00-0.20-1.59%39338171.09%
AMD210507C000660002021-05-06 2:38PM EDT66.0010.809.9013.20-1.07-9.01%17247.85%
AMD210507C000670002021-05-04 12:12PM EDT67.0010.8010.3011.200.00--20148.44%
AMD210507C000690002021-05-05 3:50PM EDT69.008.906.8510.050.00-110150193.36%
AMD210507C000700002021-05-06 3:26PM EDT70.007.107.658.00-0.65-8.39%14265789.45%
AMD210507C000710002021-05-03 11:26AM EDT71.006.005.708.05-2.00-25.00%122164.26%
AMD210507C000715002021-05-04 9:30AM EDT71.505.785.407.25-0.42-6.77%212138.28%
AMD210507C000720002021-05-05 9:33AM EDT72.004.934.406.00-2.42-32.93%28270.12%
AMD210507C000725002021-05-04 9:55AM EDT72.505.354.306.150.00-2226117.97%
AMD210507C000730002021-05-06 3:49PM EDT73.004.904.455.20-1.12-18.60%856880.08%
AMD210507C000735002021-05-06 10:15AM EDT73.504.203.654.95-1.03-19.69%122691.70%
AMD210507C000740002021-05-06 1:26PM EDT74.003.553.105.15-0.55-13.41%2617462.31%
AMD210507C000745002021-05-06 2:46PM EDT74.502.443.253.85-0.96-28.24%183350.20%
AMD210507C000750002021-05-06 3:22PM EDT75.002.952.873.50-0.15-4.84%27569554.88%
AMD210507C000755002021-05-06 3:49PM EDT75.502.052.362.56-0.26-11.26%18913739.94%
AMD210507C000760002021-05-06 3:57PM EDT76.001.861.902.10-0.35-15.84%3,28675436.82%
AMD210507C000765002021-05-06 3:55PM EDT76.501.501.491.87-0.27-15.25%2,0061,34345.12%
AMD210507C000770002021-05-06 3:59PM EDT77.001.181.131.20-0.22-15.71%10,1241,77928.91%
AMD210507C000775002021-05-06 3:59PM EDT77.500.800.790.86-0.33-29.20%7,2671,43428.17%
AMD210507C000780002021-05-06 3:59PM EDT78.000.540.540.62-0.28-34.15%13,1533,60229.30%
AMD210507C000785002021-05-06 3:58PM EDT78.500.360.340.50-0.30-45.45%5,7423,24033.20%
AMD210507C000790002021-05-06 3:59PM EDT79.000.240.210.24-0.22-47.83%6,0356,45828.03%
AMD210507C000795002021-05-06 3:56PM EDT79.500.130.130.22-0.23-63.89%4,4653,60433.20%
AMD210507C000800002021-05-06 3:59PM EDT80.000.080.080.09-0.18-69.23%15,48318,13029.30%
AMD210507C000805002021-05-06 3:59PM EDT80.500.050.040.05-0.13-72.22%1,7812,48429.49%
AMD210507C000810002021-05-06 3:59PM EDT81.000.030.030.04-0.10-76.92%2,5925,47432.23%
AMD210507C000815002021-05-06 3:40PM EDT81.500.020.010.02-0.08-80.00%5973,34332.03%
AMD210507C000820002021-05-06 3:58PM EDT82.000.010.010.02-0.07-87.50%2,3006,91635.55%
AMD210507C000825002021-05-06 3:53PM EDT82.500.010.000.01-0.05-83.33%4573,25335.16%
AMD210507C000830002021-05-06 3:59PM EDT83.000.020.000.01-0.03-60.00%2,0636,94438.28%
AMD210507C000835002021-05-06 3:44PM EDT83.500.010.000.01-0.04-80.00%2982,31441.41%
AMD210507C000840002021-05-06 3:21PM EDT84.000.010.000.01-0.03-75.00%4,6449,24044.53%
AMD210507C000845002021-05-06 2:51PM EDT84.500.010.000.01-0.02-66.67%2333,15847.66%
AMD210507C000850002021-05-06 3:44PM EDT85.000.010.000.01-0.02-66.67%64012,83050.00%
AMD210507C000860002021-05-06 3:37PM EDT86.000.010.000.01-0.01-50.00%6357,39851.56%
AMD210507C000865002021-05-06 3:34PM EDT86.500.010.000.01-0.01-50.00%1301,80154.69%
AMD210507C000870002021-05-06 2:39PM EDT87.000.010.000.01-0.01-50.00%2053,95656.25%
AMD210507C000880002021-05-06 3:59PM EDT88.000.010.000.010.00-3933,73662.50%
AMD210507C000890002021-05-06 3:58PM EDT89.000.010.010.02-0.01-50.00%5613,00576.56%
AMD210507C000900002021-05-06 3:47PM EDT90.000.010.000.010.00-22410,49171.88%
AMD210507C000910002021-05-06 3:56PM EDT91.000.010.000.010.00-551,35178.13%
AMD210507C000920002021-05-06 3:56PM EDT92.000.010.000.010.00-2121,11381.25%
AMD210507C000930002021-05-06 2:59PM EDT93.000.010.000.000.00-413,35350.00%
AMD210507C000940002021-05-06 10:51AM EDT94.000.010.000.010.00-138,49190.63%
AMD210507C000950002021-05-06 10:59AM EDT95.000.010.000.000.00-187,44850.00%
AMD210507C000960002021-05-06 3:04PM EDT96.000.010.000.01-0.01-50.00%141,456100.00%
AMD210507C000970002021-05-06 11:48AM EDT97.000.010.000.010.00-9717106.25%
AMD210507C000980002021-05-04 10:16AM EDT98.000.030.000.01+0.02+200.00%132,356109.38%
AMD210507C000990002021-05-06 11:10AM EDT99.000.010.000.010.00-10563112.50%
AMD210507C001000002021-05-05 12:08PM EDT100.000.010.000.000.00-14,90150.00%
AMD210507C001010002021-05-04 10:28AM EDT101.000.030.000.000.00-328650.00%
AMD210507C001020002021-05-03 3:50PM EDT102.000.010.000.010.00-822,496125.00%
AMD210507C001030002021-05-05 10:53AM EDT103.000.010.000.410.00-2112210.94%
AMD210507C001040002021-04-29 11:30AM EDT104.000.060.000.510.00--142225.78%
AMD210507C001050002021-05-04 12:56PM EDT105.000.010.000.040.00-12,634159.38%
AMD210507C001060002021-04-29 10:24AM EDT106.000.080.000.430.00--140230.08%
AMD210507C001070002021-05-03 9:48AM EDT107.000.030.000.470.00-3129239.45%
AMD210507C001080002021-05-03 9:56AM EDT108.000.010.000.69-0.01-50.00%10180263.28%
AMD210507C001090002021-04-28 10:12AM EDT109.000.090.000.570.00--95259.38%
AMD210507C001100002021-05-04 10:44AM EDT110.000.010.000.010.00-22,652156.25%
AMD210507C001110002021-04-28 1:58PM EDT111.000.060.000.520.00--13265.63%
AMD210507C001120002021-04-30 3:48PM EDT112.000.010.000.010.00-4158165.63%
AMD210507C001130002021-04-29 12:29PM EDT113.000.040.000.620.00--91285.35%
AMD210507C001140002021-04-30 11:37AM EDT114.000.020.000.240.00-1045248.44%
AMD210507C001150002021-05-03 9:42AM EDT115.000.010.000.010.00-43,903175.00%
AMD210507C001160002021-04-28 10:10AM EDT116.000.070.000.290.00--244264.84%
AMD210507C001170002021-04-27 12:01PM EDT117.000.270.000.500.00--55294.53%
AMD210507C001180002021-05-03 12:30PM EDT118.000.010.000.010.00-221187.50%
AMD210507C001190002021-04-30 3:34PM EDT119.000.010.000.020.00-1030203.13%
AMD210507C001200002021-05-03 2:02PM EDT120.000.010.000.010.00-522,606193.75%
AMD210507C001210002021-04-28 1:44PM EDT121.000.040.000.260.00--30282.81%
AMD210507C001220002021-04-29 9:44AM EDT122.000.020.000.150.00--33266.41%
AMD210507C001230002021-04-29 1:59PM EDT123.000.010.000.380.00--21308.98%
AMD210507C001240002021-04-30 3:54PM EDT124.000.010.000.010.00-10997206.25%
AMD210507C001250002021-04-28 3:20PM EDT125.000.040.000.010.00--688212.50%
AMD210507C001260002021-04-30 10:43AM EDT126.000.010.000.010.00-1227212.50%
AMD210507C001270002021-04-28 10:20AM EDT127.000.030.000.010.00--900212.50%
AMD210507C001280002021-04-28 3:21PM EDT128.000.030.000.010.00--898218.75%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210507P000450002021-04-27 1:08PM EDT45.000.010.000.010.00-96156250.00%
AMD210507P000500002021-05-04 10:39AM EDT50.000.010.000.010.00-3239206.25%
AMD210507P000530002021-04-30 10:55AM EDT53.000.010.000.030.00-11203.13%
AMD210507P000540002021-04-27 12:53PM EDT54.000.020.000.010.00--20175.00%
AMD210507P000550002021-04-30 11:25AM EDT55.000.010.000.030.00-10130184.38%
AMD210507P000560002021-04-28 9:37AM EDT56.000.060.000.030.00--4175.00%
AMD210507P000570002021-05-06 12:34PM EDT57.000.020.000.03+0.01+100.00%3907165.63%
AMD210507P000580002021-05-03 12:02PM EDT58.000.010.000.030.00-2171159.38%
AMD210507P000590002021-04-29 2:02PM EDT59.000.010.000.030.00--105150.00%
AMD210507P000600002021-05-06 11:24AM EDT60.000.020.000.02+0.01+100.00%31,066134.38%
AMD210507P000610002021-05-06 11:24AM EDT61.000.030.010.01+0.02+200.00%31,812128.13%
AMD210507P000620002021-05-06 12:49PM EDT62.000.020.000.030.00-1797125.00%
AMD210507P000630002021-05-06 12:49PM EDT63.000.030.000.03+0.02+200.00%1450117.19%
AMD210507P000640002021-05-05 12:40PM EDT64.000.010.000.030.00-4710109.38%
AMD210507P000650002021-05-05 3:50PM EDT65.000.010.000.01-0.01-50.00%41,11490.63%
AMD210507P000660002021-05-04 2:04PM EDT66.000.010.000.01-0.02-66.67%1011984.38%
AMD210507P000670002021-05-06 11:38AM EDT67.000.020.000.02+0.01+100.00%12,22982.81%
AMD210507P000680002021-05-06 3:56PM EDT68.000.010.000.04-0.01-50.00%698782.81%
AMD210507P000690002021-05-06 3:57PM EDT69.000.010.010.03-0.02-66.67%18017875.00%
AMD210507P000700002021-05-06 2:28PM EDT70.000.020.010.04-0.01-33.33%691,32368.75%
AMD210507P000710002021-05-06 3:32PM EDT71.000.030.010.05-0.01-25.00%18383162.50%
AMD210507P000715002021-05-06 3:38PM EDT71.500.020.000.05-0.02-50.00%56046257.03%
AMD210507P000720002021-05-06 3:11PM EDT72.000.020.020.03-0.03-60.00%29261653.13%
AMD210507P000725002021-05-06 3:22PM EDT72.500.020.020.04-0.03-60.00%6175450.78%
AMD210507P000730002021-05-06 2:08PM EDT73.000.030.030.04-0.04-57.14%2021,99148.83%
AMD210507P000735002021-05-06 3:58PM EDT73.500.040.030.05-0.03-42.86%591,35946.48%
AMD210507P000740002021-05-06 3:59PM EDT74.000.030.030.05-0.07-70.00%4392,30842.19%
AMD210507P000745002021-05-06 3:40PM EDT74.500.060.040.06-0.06-50.00%2294,08639.06%
AMD210507P000750002021-05-06 3:59PM EDT75.000.070.050.07-0.09-56.25%2,6653,88935.74%
AMD210507P000755002021-05-06 3:56PM EDT75.500.080.080.09-0.14-63.64%4381,43533.01%
AMD210507P000760002021-05-06 3:57PM EDT76.000.120.100.12-0.17-58.62%3,2735,48430.27%
AMD210507P000765002021-05-06 3:58PM EDT76.500.180.110.19-0.20-52.63%3,4961,49329.30%
AMD210507P000770002021-05-06 3:59PM EDT77.000.290.200.29-0.25-46.30%8,3434,71727.93%
AMD210507P000775002021-05-06 3:59PM EDT77.500.460.400.46-0.30-39.47%4,0162,62927.74%
AMD210507P000780002021-05-06 3:56PM EDT78.000.670.590.71-0.33-33.00%3,2863,63528.42%
AMD210507P000785002021-05-06 3:56PM EDT78.501.110.951.01-0.14-11.20%7442,26928.61%
AMD210507P000790002021-05-06 3:58PM EDT79.001.451.251.42-0.12-7.64%1,2133,75231.74%
AMD210507P000795002021-05-06 3:30PM EDT79.501.891.461.85-0.11-5.50%1551,85234.47%
AMD210507P000800002021-05-06 3:59PM EDT80.002.242.152.31-0.14-5.88%1,1725,52537.79%
AMD210507P000805002021-05-06 3:55PM EDT80.502.942.562.77-0.16-5.16%2161,42040.23%
AMD210507P000810002021-05-06 3:40PM EDT81.003.163.103.25-0.12-3.66%8632,94843.56%
AMD210507P000815002021-05-06 3:06PM EDT81.503.873.553.90+0.07+1.84%471,50360.45%
AMD210507P000820002021-05-06 3:55PM EDT82.004.154.004.20-0.05-1.19%3232,58747.66%
AMD210507P000825002021-05-06 3:27PM EDT82.505.294.454.90+0.69+15.00%1541,31970.80%
AMD210507P000830002021-05-06 3:59PM EDT83.005.034.805.20-0.07-1.37%4272,08255.86%
AMD210507P000835002021-05-06 3:29PM EDT83.506.205.505.90+0.18+2.99%351,09559.96%
AMD210507P000840002021-05-06 2:57PM EDT84.006.106.056.55-0.17-2.71%3291,50976.17%
AMD210507P000845002021-05-06 3:33PM EDT84.507.276.556.70+0.38+5.52%5911,14950.00%
AMD210507P000850002021-05-06 3:00PM EDT85.007.107.009.20-0.25-3.40%1,2513,569143.07%
AMD210507P000860002021-05-06 2:14PM EDT86.008.157.6510.05+0.40+5.16%1571,579138.18%
AMD210507P000865002021-05-06 10:46AM EDT86.509.778.3510.65+2.04+26.39%2503153.03%
AMD210507P000870002021-05-06 3:59PM EDT87.009.958.4011.30+1.75+21.34%77518148.24%
AMD210507P000880002021-05-06 3:59PM EDT88.0010.1010.0511.95-0.32-3.07%122641168.16%
AMD210507P000890002021-05-06 11:49AM EDT89.0011.669.9013.20+0.46+4.11%37108143.36%
AMD210507P000900002021-05-06 3:17PM EDT90.0014.0011.8514.15+1.58+12.72%70388187.30%
AMD210507P000910002021-05-06 12:36PM EDT91.0013.1112.4014.25+1.86+16.53%165134.77%
AMD210507P000920002021-04-30 2:25PM EDT92.0010.3512.8516.100.00-32160.35%
AMD210507P000930002021-04-30 11:45AM EDT93.0015.9013.7517.20+5.77+56.96%16167.97%
AMD210507P000940002021-04-30 3:24PM EDT94.0012.3714.9518.300.00-12190.82%
AMD210507P000950002021-05-04 10:57AM EDT95.0016.9916.1518.50-0.32-1.85%145162.89%
AMD210507P000960002021-04-30 12:18PM EDT96.0013.0217.2519.250.00-650156.25%
AMD210507P000970002021-04-30 12:17PM EDT97.0014.1417.8521.000.00-1930190.43%
AMD210507P000980002021-05-05 2:25PM EDT98.0020.0019.1521.600.00-180190.23%
AMD210507P000990002021-04-22 1:54PM EDT99.0020.2520.4523.150.00--0245.12%
AMD210507P001000002021-05-03 11:16AM EDT100.0020.8021.0524.250.00-156237.31%
AMD210507P001010002021-04-29 1:50PM EDT101.0017.3522.0024.900.00--1220.31%
AMD210507P001030002021-04-29 3:22PM EDT103.0019.5524.2027.100.00--0257.62%
AMD210507P001050002021-04-22 1:44PM EDT105.0026.0026.2528.300.00-11214.06%
AMD210507P001060002021-04-27 10:36AM EDT106.0020.7027.6529.900.00--0290.63%
AMD210507P001070002021-04-27 10:36AM EDT107.0021.7028.3031.200.00--0294.53%
AMD210507P001100002021-04-27 2:44PM EDT110.0024.0030.7534.150.00--1273.83%
AMD210507P001120002021-04-28 10:12AM EDT112.0026.6533.4036.200.00--0330.47%
AMD210507P001150002021-04-19 12:06AM EDT115.0033.0235.3039.500.00--0292.19%
AMD210507P001210002021-04-27 10:15AM EDT121.0035.7041.8045.500.00--0361.72%