UK Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.99-4.24 (-5.16%)
As of 2:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD201030C000400002020-09-24 9:30AM EDT40.0037.8039.6044.500.00--1713.48%
AMD201030C000500002020-09-30 9:45AM EDT50.0033.0030.9034.50+8.40+34.15%322564.94%
AMD201030C000550002020-09-22 3:44PM EDT55.0023.0025.5529.950.00--0484.86%
AMD201030C000600002020-09-29 11:25AM EDT60.0021.9021.5524.550.00-110421.00%
AMD201030C000650002020-09-29 1:16PM EDT65.0017.8516.5019.800.00-70350.88%
AMD201030C000685002020-09-28 2:41PM EDT68.5012.1513.4516.400.00-33310.06%
AMD201030C000690002020-09-29 1:27PM EDT69.0014.6014.2515.600.00-13320.51%
AMD201030C000700002020-09-30 11:52AM EDT70.0013.3913.2014.85+0.09+0.68%560309.08%
AMD201030C000710002020-09-29 1:31PM EDT71.0013.0512.5014.550.00-25311.08%
AMD201030C000720002020-09-30 11:13AM EDT72.0012.2311.5013.90-0.37-2.94%527301.61%
AMD201030C000730002020-09-30 12:07PM EDT73.0011.7311.1013.10+0.43+3.81%90299.32%
AMD201030C000740002020-09-29 2:50PM EDT74.0010.5910.4011.70-0.61-5.45%20281.93%
AMD201030C000745002020-09-30 1:35PM EDT74.5010.709.9511.60+0.25+2.39%144281.25%
AMD201030C000750002020-09-30 3:50PM EDT75.0010.109.9010.30-0.20-1.94%19569267.68%
AMD201030C000755002020-09-30 2:06PM EDT75.5010.108.8510.20+0.50+5.21%565257.28%
AMD201030C000760002020-09-30 2:09PM EDT76.009.509.059.60+0.40+4.40%15224258.69%
AMD201030C000765002020-09-30 2:09PM EDT76.509.558.809.80+0.35+3.80%2190265.43%
AMD201030C000770002020-09-30 3:49PM EDT77.008.828.658.95-0.23-2.54%230257.08%
AMD201030C000775002020-09-30 2:26PM EDT77.508.708.3510.10-0.15-1.69%46383277.49%
AMD201030C000780002020-09-30 2:39PM EDT78.008.508.058.85+0.35+4.29%32371260.35%
AMD201030C000785002020-09-30 3:30PM EDT78.507.607.608.25-0.31-3.92%70250.98%
AMD201030C000790002020-09-30 12:32PM EDT79.007.837.457.80+0.18+2.35%9268248.39%
AMD201030C000795002020-09-30 3:56PM EDT79.507.557.057.90+0.45+6.34%60250.29%
AMD201030C000800002020-09-30 3:50PM EDT80.007.157.007.25+0.05+0.70%1231,229245.90%
AMD201030C000805002020-09-30 12:31PM EDT80.507.046.507.85+0.44+6.67%7561253.66%
AMD201030C000810002020-09-30 3:09PM EDT81.006.306.456.85-0.35-5.26%133183243.65%
AMD201030C000815002020-09-30 3:30PM EDT81.506.156.206.50-0.25-3.91%1600240.33%
AMD201030C000820002020-09-30 3:59PM EDT82.006.155.956.15-0.05-0.81%6950236.91%
AMD201030C000825002020-09-30 3:59PM EDT82.505.935.756.05+0.08+1.37%193220237.99%
AMD201030C000830002020-09-30 3:54PM EDT83.005.745.555.80+0.16+2.87%219811236.52%
AMD201030C000835002020-09-30 3:21PM EDT83.505.425.255.60-0.13-2.34%7755234.18%
AMD201030C000840002020-09-30 3:46PM EDT84.005.254.955.70-0.01-0.19%890236.38%
AMD201030C000845002020-09-30 3:36PM EDT84.504.844.855.15-0.31-6.02%288189231.40%
AMD201030C000850002020-09-30 3:58PM EDT85.004.884.704.95+0.03+0.62%392865230.96%
AMD201030C000855002020-09-30 2:36PM EDT85.504.454.455.00-0.15-3.26%200232.72%
AMD201030C000860002020-09-30 2:10PM EDT86.004.544.304.80+0.19+4.37%59258232.03%
AMD201030C000865002020-09-30 3:22PM EDT86.504.103.954.45-0.05-1.20%94115225.49%
AMD201030C000870002020-09-30 3:43PM EDT87.004.083.554.20+0.03+0.74%460219.53%
AMD201030C000875002020-09-30 2:51PM EDT87.503.913.604.05-0.04-1.01%87168222.36%
AMD201030C000880002020-09-30 3:43PM EDT88.003.733.553.85-0.02-0.53%1471,445222.66%
AMD201030C000900002020-09-30 3:56PM EDT90.003.253.003.25+0.05+1.56%5360219.87%
AMD201030C000950002020-09-30 3:44PM EDT95.002.041.882.06+0.07+3.55%3160212.79%
AMD201030C001000002020-09-30 3:54PM EDT100.001.271.201.32+0.07+5.83%4951,023210.65%
AMD201030C001050002020-09-30 3:50PM EDT105.000.780.710.86-0.08-9.30%110184208.59%
AMD201030C001100002020-09-30 3:44PM EDT110.000.520.470.58-0.09-14.75%215358211.13%
AMD201030C001150002020-09-30 2:18PM EDT115.000.340.320.37-0.05-12.82%180212.70%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD201030P000400002020-09-30 12:11PM EDT40.000.080.000.15+0.02+33.33%710285.94%
AMD201030P000500002020-09-30 12:34PM EDT50.000.130.060.18-0.03-18.75%6305213.28%
AMD201030P000550002020-09-30 3:44PM EDT55.000.240.110.280.00-100151187.89%
AMD201030P000600002020-09-30 3:36PM EDT60.000.440.380.47-0.02-4.35%621,062174.80%
AMD201030P000650002020-09-30 3:46PM EDT65.000.830.800.90-0.06-6.74%372848160.84%
AMD201030P000685002020-09-30 2:16PM EDT68.501.260.981.66-0.13-9.35%37138150.29%
AMD201030P000690002020-09-30 3:34PM EDT69.001.451.291.64-0.06-3.97%76133151.47%
AMD201030P000700002020-09-30 3:47PM EDT70.001.571.601.76-0.14-8.19%398926149.71%
AMD201030P000710002020-09-30 3:47PM EDT71.001.811.722.14-0.15-7.65%64235148.29%
AMD201030P000720002020-09-30 3:44PM EDT72.002.112.012.30-0.04-1.86%2130145.02%
AMD201030P000730002020-09-30 3:11PM EDT73.002.362.222.770.00-340144.92%
AMD201030P000740002020-09-30 2:10PM EDT74.002.642.452.96-0.16-5.71%700139.31%
AMD201030P000745002020-09-30 3:34PM EDT74.502.882.673.10-0.07-2.37%36565138.72%
AMD201030P000750002020-09-30 3:52PM EDT75.002.952.933.15-0.20-6.35%4811,432137.01%
AMD201030P000755002020-09-30 12:03PM EDT75.503.232.943.55-0.12-3.58%2755136.72%
AMD201030P000760002020-09-30 2:28PM EDT76.003.253.203.55-0.25-7.14%49342133.74%
AMD201030P000765002020-09-30 3:29PM EDT76.503.583.403.75+0.03+0.85%30340132.72%
AMD201030P000770002020-09-30 1:37PM EDT77.003.603.554.00-0.25-6.49%322181131.45%
AMD201030P000775002020-09-30 3:22PM EDT77.503.923.404.40-0.18-4.39%66220127.64%
AMD201030P000780002020-09-30 2:06PM EDT78.004.103.904.30-0.55-11.83%70231125.78%
AMD201030P000785002020-09-24 10:31AM EDT78.504.053.754.80-2.20-35.20%780122.95%
AMD201030P000790002020-09-30 3:58PM EDT79.004.504.405.00-0.45-9.09%1959127.44%
AMD201030P000795002020-09-29 2:32PM EDT79.504.554.405.20-0.35-7.14%634121.68%
AMD201030P000800002020-09-30 2:51PM EDT80.004.954.955.15-0.45-8.33%1,517536120.26%
AMD201030P000805002020-09-30 3:35PM EDT80.505.404.805.80-0.35-6.09%248118.46%
AMD201030P000810002020-09-30 2:13PM EDT81.005.255.006.25-0.45-7.89%70118.70%
AMD201030P000815002020-09-30 1:26PM EDT81.505.745.506.75-0.37-6.06%2077124.27%
AMD201030P000820002020-09-30 2:28PM EDT82.005.805.806.25-0.41-6.60%32368110.16%
AMD201030P000825002020-09-30 2:56PM EDT82.506.155.407.00-0.35-5.38%1353104.25%
AMD201030P000830002020-09-30 2:13PM EDT83.006.406.357.25-0.30-4.48%1589112.50%
AMD201030P000835002020-09-30 10:13AM EDT83.507.286.407.65+0.43+6.28%113107.52%
AMD201030P000840002020-09-30 2:22PM EDT84.006.806.158.30-0.50-6.85%924100.88%
AMD201030P000845002020-09-30 11:09AM EDT84.507.456.858.55-0.05-0.67%120104.20%
AMD201030P000850002020-09-29 3:58PM EDT85.007.756.758.30-0.25-3.12%4828478.81%
AMD201030P000855002020-09-25 10:47AM EDT85.507.907.409.60-0.30-3.66%611104.15%
AMD201030P000860002020-09-30 1:44PM EDT86.008.568.109.10+0.02+0.23%71589.65%
AMD201030P000870002020-09-24 12:01PM EDT87.0013.908.109.700.00-30101.56%
AMD201030P000875002020-09-30 11:05AM EDT87.509.618.6011.15+0.68+7.61%152686.72%
AMD201030P000880002020-09-29 2:15PM EDT88.0010.059.0010.85+0.55+5.79%219115.72%
AMD201030P000900002020-09-30 10:42AM EDT90.0011.2410.5511.95-0.09-0.79%6750.00%
AMD201030P000950002020-09-29 1:50PM EDT95.0014.7814.6515.600.00-3580.00%
AMD201030P001050002020-09-15 2:20PM EDT105.0030.6321.6525.350.00-140.00%