UK markets close in 28 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.86-0.42 (-0.34%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211029C000550002021-10-26 12:37PM EDT55.0069.3066.4069.050.00-13662.50%
AMD211029C000600002021-10-25 10:35AM EDT60.0060.3561.4064.450.00-13625.98%
AMD211029C000650002021-10-27 2:04PM EDT65.0058.4056.4059.050.00-16539.45%
AMD211029C000700002021-10-20 10:18AM EDT70.0047.2351.4054.050.00-616484.77%
AMD211029C000750002021-10-27 12:03PM EDT75.0050.5547.1548.900.00-1724464.65%
AMD211029C000800002021-10-27 11:43AM EDT80.0044.5541.4044.400.00-1615402.34%
AMD211029C000850002021-10-27 3:56PM EDT85.0037.1837.2539.050.00-3370375.39%
AMD211029C000860002021-10-20 1:30PM EDT86.0030.1036.1537.500.00--1339.45%
AMD211029C000880002021-10-21 2:16PM EDT88.0030.2734.1535.500.00--0321.48%
AMD211029C000900002021-10-28 10:21AM EDT90.0032.5832.1532.75-2.52-7.18%10161270.12%
AMD211029C000910002021-10-21 10:43AM EDT91.0027.3631.1532.450.00--1293.16%
AMD211029C000920002021-10-27 11:15AM EDT92.0033.1030.2031.450.00-1021286.52%
AMD211029C000930002021-10-27 1:51PM EDT93.0030.6229.1030.450.00-58274.02%
AMD211029C000940002021-10-25 12:21PM EDT94.0028.4027.9528.600.00-233220.51%
AMD211029C000950002021-10-28 9:47AM EDT95.0026.6827.3028.40-0.42-1.55%1310262.70%
AMD211029C000960002021-10-28 10:03AM EDT96.0026.0026.3027.45-1.60-5.80%19256.06%
AMD211029C000970002021-10-28 9:49AM EDT97.0024.5025.1525.95-1.35-5.22%780223.63%
AMD211029C000980002021-10-27 11:25AM EDT98.0027.0024.3524.900.00-5512221.48%
AMD211029C000990002021-10-28 9:38AM EDT99.0021.8023.2523.80-4.00-15.50%192205.96%
AMD211029C001000002021-10-28 9:50AM EDT100.0021.0022.3522.70-1.20-5.41%2645198.24%
AMD211029C001010002021-10-27 3:53PM EDT101.0021.1621.2521.700.00-111232186.72%
AMD211029C001020002021-10-28 9:41AM EDT102.0019.3520.3020.65-2.60-11.85%1561179.10%
AMD211029C001030002021-10-28 10:27AM EDT103.0019.6019.2519.75-1.75-8.20%12930173.44%
AMD211029C001040002021-10-28 10:27AM EDT104.0018.9518.3518.80-0.60-3.07%32416170.90%
AMD211029C001050002021-10-28 10:29AM EDT105.0017.8017.2517.70+0.58+3.37%652,629156.54%
AMD211029C001060002021-10-28 10:29AM EDT106.0016.7516.2016.85-1.03-5.79%281,430152.25%
AMD211029C001070002021-10-28 10:34AM EDT107.0015.7015.4015.65+0.40+2.61%271,058144.63%
AMD211029C001080002021-10-28 10:29AM EDT108.0014.9014.4014.60+0.20+1.36%551,010135.55%
AMD211029C001090002021-10-28 10:28AM EDT109.0013.9013.3013.55-0.03-0.22%156709123.44%
AMD211029C001100002021-10-28 10:44AM EDT110.0012.5912.3012.65-0.16-1.25%283,914118.85%
AMD211029C001110002021-10-28 10:36AM EDT111.0011.6811.4011.65-0.87-6.93%52782113.97%
AMD211029C001120002021-10-28 10:44AM EDT112.0010.5210.4010.60+0.03+0.29%792,758104.98%
AMD211029C001130002021-10-28 10:39AM EDT113.009.729.409.60-0.34-3.38%702,70297.17%
AMD211029C001140002021-10-28 10:35AM EDT114.008.658.458.60-1.00-10.36%371,32290.53%
AMD211029C001150002021-10-28 10:42AM EDT115.007.707.407.600.00-2517,61381.45%
AMD211029C001160002021-10-28 10:36AM EDT116.006.656.456.65+0.10+1.53%753,17975.49%
AMD211029C001170002021-10-28 10:43AM EDT117.005.775.505.65-0.03-0.52%911,99468.16%
AMD211029C001180002021-10-28 10:40AM EDT118.005.004.554.75-0.15-2.91%5761,99462.21%
AMD211029C001190002021-10-28 10:45AM EDT119.003.753.653.85-0.45-10.71%5003,83756.35%
AMD211029C001200002021-10-28 10:45AM EDT120.003.052.942.99-0.50-14.08%4,33818,76552.98%
AMD211029C001210002021-10-28 10:45AM EDT121.002.262.222.27-0.73-24.41%3,1883,60950.39%
AMD211029C001220002021-10-28 10:47AM EDT122.001.631.621.66-0.76-31.80%13,5805,51248.05%
AMD211029C001230002021-10-28 10:46AM EDT123.001.171.161.17-0.69-37.10%15,5015,27146.44%
AMD211029C001240002021-10-28 10:47AM EDT124.000.830.790.81-0.67-44.67%10,0426,90945.90%
AMD211029C001250002021-10-28 10:47AM EDT125.000.570.550.56-0.59-50.86%19,81715,60146.19%
AMD211029C001260002021-10-28 10:46AM EDT126.000.390.380.39-0.54-58.06%2,8987,58947.12%
AMD211029C001270002021-10-28 10:47AM EDT127.000.270.250.26-0.41-60.29%3,97310,69947.56%
AMD211029C001280002021-10-28 10:47AM EDT128.000.180.180.19-0.35-66.04%2,8008,54349.41%
AMD211029C001290002021-10-28 10:47AM EDT129.000.130.120.13-0.27-67.50%1,3996,25750.00%
AMD211029C001300002021-10-28 10:47AM EDT130.000.090.080.09-0.21-70.00%12,43932,78151.17%
AMD211029C001310002021-10-28 10:44AM EDT131.000.070.070.08-0.15-68.18%1,3765,32254.69%
AMD211029C001320002021-10-28 10:46AM EDT132.000.050.040.05-0.11-68.75%95611,91454.30%
AMD211029C001330002021-10-28 10:46AM EDT133.000.040.030.04-0.08-66.67%4282,73656.25%
AMD211029C001340002021-10-28 10:33AM EDT134.000.040.030.04-0.04-50.00%3345,41060.55%
AMD211029C001350002021-10-28 10:43AM EDT135.000.020.020.03-0.04-66.67%1,66227,13961.72%
AMD211029C001360002021-10-28 10:46AM EDT136.000.010.010.02-0.04-80.00%2951,66960.94%
AMD211029C001370002021-10-28 10:46AM EDT137.000.010.010.02-0.03-75.00%4012,44164.84%
AMD211029C001380002021-10-28 10:36AM EDT138.000.010.010.02-0.02-66.67%751,81468.75%
AMD211029C001390002021-10-28 10:25AM EDT139.000.010.000.01-0.02-66.67%1661,26364.06%
AMD211029C001400002021-10-28 10:41AM EDT140.000.010.010.01-0.01-50.00%92610,06971.88%
AMD211029C001410002021-10-28 10:13AM EDT141.000.010.000.01-0.01-50.00%456,61568.75%
AMD211029C001420002021-10-28 10:22AM EDT142.000.010.000.01-0.01-50.00%23595971.88%
AMD211029C001430002021-10-28 10:38AM EDT143.000.010.000.010.00-2890575.00%
AMD211029C001440002021-10-28 10:04AM EDT144.000.010.000.010.00-443278.13%
AMD211029C001450002021-10-28 10:36AM EDT145.000.010.000.010.00-2228,41781.25%
AMD211029C001460002021-10-28 9:42AM EDT146.000.010.000.010.00-156284.38%
AMD211029C001470002021-10-28 9:42AM EDT147.000.010.000.01-0.02-66.67%597587.50%
AMD211029C001480002021-10-28 9:55AM EDT148.000.010.000.010.00-861890.63%
AMD211029C001490002021-10-27 11:50AM EDT149.000.010.000.010.00-16061493.75%
AMD211029C001500002021-10-28 10:21AM EDT150.000.010.000.010.00-43616,98896.88%
AMD211029C001550002021-10-28 10:19AM EDT155.000.010.000.010.00-204,218109.38%
AMD211029C001600002021-10-28 10:19AM EDT160.000.010.000.010.00-313,623121.88%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD211029P000550002021-10-26 10:51AM EDT55.000.010.000.010.00-118343.75%
AMD211029P000600002021-10-22 2:42PM EDT60.000.010.000.010.00-5866306.25%
AMD211029P000650002021-10-21 11:24AM EDT65.000.010.000.010.00-359275.00%
AMD211029P000700002021-10-22 3:40PM EDT70.000.010.000.010.00-20233243.75%
AMD211029P000750002021-10-26 3:52PM EDT75.000.010.000.010.00-77560212.50%
AMD211029P000800002021-10-27 1:48PM EDT80.000.010.000.010.00-801,458187.50%
AMD211029P000820002021-10-26 3:56PM EDT82.000.030.000.010.00-331477175.00%
AMD211029P000830002021-10-26 3:34PM EDT83.000.010.000.010.00-4112175.00%
AMD211029P000840002021-10-27 3:14PM EDT84.000.010.000.010.00-15277168.75%
AMD211029P000850002021-10-27 3:37PM EDT85.000.010.000.010.00-201,136162.50%
AMD211029P000860002021-10-26 3:34PM EDT86.000.040.000.010.00-485156.25%
AMD211029P000870002021-10-27 11:50AM EDT87.000.010.000.010.00-15225153.13%
AMD211029P000880002021-10-28 9:37AM EDT88.000.020.000.01+0.01+100.00%23259150.00%
AMD211029P000890002021-10-28 10:35AM EDT89.000.010.000.010.00-7318143.75%
AMD211029P000900002021-10-28 10:31AM EDT90.000.010.000.01-0.02-66.67%102,253137.50%
AMD211029P000910002021-10-27 3:50PM EDT91.000.010.000.010.00-5430134.38%
AMD211029P000920002021-10-27 3:29PM EDT92.000.010.000.010.00-283855131.25%
AMD211029P000930002021-10-28 10:13AM EDT93.000.010.000.010.00-13591125.00%
AMD211029P000940002021-10-28 10:03AM EDT94.000.010.000.010.00-1771,584118.75%
AMD211029P000950002021-10-28 9:48AM EDT95.000.020.000.01+0.01+100.00%985,676115.63%
AMD211029P000960002021-10-28 9:30AM EDT96.000.020.000.010.00-11,944112.50%
AMD211029P000970002021-10-28 10:47AM EDT97.000.010.000.01-0.01-50.00%132,310106.25%
AMD211029P000980002021-10-28 10:32AM EDT98.000.010.010.02-0.02-66.67%11,635114.06%
AMD211029P000990002021-10-28 9:44AM EDT99.000.020.010.020.00-21,732109.38%
AMD211029P001000002021-10-28 10:42AM EDT100.000.010.010.02-0.01-50.00%985,555104.69%
AMD211029P001010002021-10-27 3:46PM EDT101.000.020.000.020.00-8101,54296.88%
AMD211029P001020002021-10-28 10:18AM EDT102.000.020.010.02-0.02-50.00%111,69595.31%
AMD211029P001030002021-10-28 10:19AM EDT103.000.020.010.02-0.03-60.00%1242,61790.63%
AMD211029P001040002021-10-28 10:30AM EDT104.000.020.010.02-0.03-60.00%3652,83085.94%
AMD211029P001050002021-10-28 10:40AM EDT105.000.020.010.02-0.03-60.00%8778,29181.25%
AMD211029P001060002021-10-28 10:30AM EDT106.000.030.020.03-0.04-57.14%1971,78882.03%
AMD211029P001070002021-10-28 10:42AM EDT107.000.020.020.03-0.08-80.00%452,41176.56%
AMD211029P001080002021-10-28 10:37AM EDT108.000.030.030.04-0.08-72.73%812,28675.78%
AMD211029P001090002021-10-28 10:25AM EDT109.000.030.030.04-0.07-70.00%5542,57670.31%
AMD211029P001100002021-10-28 10:41AM EDT110.000.040.030.04-0.09-69.23%5786,27065.63%
AMD211029P001110002021-10-28 10:47AM EDT111.000.040.040.05-0.13-76.47%1772,26362.89%
AMD211029P001120002021-10-28 10:43AM EDT112.000.040.040.05-0.15-78.95%9186,55457.81%
AMD211029P001130002021-10-28 10:38AM EDT113.000.060.050.06-0.16-72.73%7146,95054.30%
AMD211029P001140002021-10-28 10:47AM EDT114.000.060.060.07-0.20-76.92%5873,04150.39%
AMD211029P001150002021-10-28 10:47AM EDT115.000.080.070.08-0.25-75.76%1,1416,57246.88%
AMD211029P001160002021-10-28 10:46AM EDT116.000.100.090.10-0.32-76.19%6582,26843.16%
AMD211029P001170002021-10-28 10:43AM EDT117.000.130.130.14-0.42-76.36%6452,84440.23%
AMD211029P001180002021-10-28 10:44AM EDT118.000.210.180.20-0.53-71.62%3,3846,44337.31%
AMD211029P001190002021-10-28 10:45AM EDT119.000.310.290.30-0.64-67.37%1,4452,95634.86%
AMD211029P001200002021-10-28 10:46AM EDT120.000.470.470.48-0.82-63.57%10,3348,68333.20%
AMD211029P001210002021-10-28 10:46AM EDT121.000.770.760.78-0.85-52.47%9,8263,11332.32%
AMD211029P001220002021-10-28 10:46AM EDT122.001.181.161.18-0.86-42.16%8,6805,24530.76%
AMD211029P001230002021-10-28 10:45AM EDT123.001.721.741.78-0.90-34.35%1,7575,87530.96%
AMD211029P001240002021-10-28 10:43AM EDT124.002.362.342.40-0.84-26.25%5162,60127.00%
AMD211029P001250002021-10-28 10:42AM EDT125.003.053.203.30-0.80-20.78%1,0964,91229.40%
AMD211029P001260002021-10-28 10:35AM EDT126.003.823.854.05-0.80-17.32%1,1688780.00%
AMD211029P001270002021-10-28 9:46AM EDT127.004.314.754.90-1.19-21.64%265380.00%
AMD211029P001280002021-10-28 10:32AM EDT128.005.305.705.85-1.10-17.19%113010.00%
AMD211029P001290002021-10-28 10:23AM EDT129.006.166.606.80-1.04-14.44%314620.00%
AMD211029P001300002021-10-28 10:39AM EDT130.007.307.557.70-0.60-7.59%432,0950.00%
AMD211029P001310002021-10-28 9:31AM EDT131.008.658.458.70+1.80+26.28%53130.00%
AMD211029P001320002021-10-27 10:19AM EDT132.009.359.509.65+0.25+2.75%11660.00%
AMD211029P001330002021-10-28 10:34AM EDT133.0010.3110.5010.70+0.46+4.67%131410.00%
AMD211029P001350002021-10-28 10:16AM EDT135.0012.8012.5012.70+2.75+27.36%5700.00%
AMD211029P001380002021-10-28 10:39AM EDT138.0015.2015.4015.80+0.95+6.67%12300.00%
AMD211029P001400002021-10-28 10:14AM EDT140.0017.4517.3017.85+1.00+6.08%4250.00%
AMD211029P001450002021-10-27 12:06PM EDT145.0019.4021.6522.750.00-39260.00%
AMD211029P001460002021-10-27 1:57PM EDT146.0022.6522.5523.850.00-13140.00%
AMD211029P001490002021-10-27 12:50PM EDT149.0024.9525.5526.850.00-2680.00%
AMD211029P001500002021-10-27 12:31PM EDT150.0026.0026.5027.850.00-29290.00%
AMD211029P001550002021-10-27 12:03PM EDT155.0029.4531.5032.850.00-900.00%
AMD211029P001600002021-10-27 10:48AM EDT160.0035.6035.9539.100.00-77260.64%