UK markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.85-1.86 (-2.15%)
At close: 4:00PM EDT

84.77 -0.08 (-0.09%)
After hours: 5:23PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD200807C000250002020-08-06 10:10AM EDT25.0061.3559.7060.000.00-103650.00%
AMD200807C000300002020-08-07 9:57AM EDT30.0054.3554.7055.00+1.70+3.23%22650.00%
AMD200807C000350002020-08-07 2:06PM EDT35.0048.8049.7050.00-0.67-1.35%12350.00%
AMD200807C000390002020-07-28 1:59PM EDT39.0030.1545.7046.000.00--150.00%
AMD200807C000400002020-08-07 2:51PM EDT40.0043.7544.7045.00-2.75-5.91%1950.00%
AMD200807C000410002020-08-07 1:52PM EDT41.0042.3543.7044.00+14.25+50.71%42150.00%
AMD200807C000420002020-07-29 11:18AM EDT42.0034.7542.7043.000.00--050.00%
AMD200807C000430002020-07-29 10:55AM EDT43.0033.3041.7041.950.00--0598.44%
AMD200807C000440002020-07-28 10:30AM EDT44.0037.7040.7041.000.00-6650.00%
AMD200807C000450002020-08-05 1:38PM EDT45.0040.0539.7040.000.00-46050.00%
AMD200807C000460002020-08-07 2:51PM EDT46.0037.6538.7038.95+7.40+24.46%1103545.31%
AMD200807C000470002020-08-07 10:27AM EDT47.0039.0837.7037.95+7.13+22.32%1073526.56%
AMD200807C000480002020-07-30 11:41AM EDT48.0030.5936.7037.000.00-14027950.00%
AMD200807C000490002020-08-06 12:55PM EDT49.0037.3535.7036.000.00-1218350.00%
AMD200807C000500002020-08-07 2:56PM EDT50.0034.0034.7034.95-2.37-6.52%8345477.34%
AMD200807C000510002020-08-07 2:52PM EDT51.0032.6533.7034.00+5.90+22.06%315350.00%
AMD200807C000520002020-08-07 3:33PM EDT52.0032.7932.7032.95-1.94-5.59%17167445.31%
AMD200807C000530002020-08-07 3:59PM EDT53.0031.7531.7031.95-1.65-4.94%45788429.69%
AMD200807C000540002020-08-07 1:51PM EDT54.0029.7530.7031.00-2.85-8.74%191,22950.00%
AMD200807C000550002020-08-07 2:47PM EDT55.0028.6029.7030.00-2.48-7.98%2666550.00%
AMD200807C000560002020-08-07 3:16PM EDT56.0028.1028.7029.00-2.44-7.99%2952450.00%
AMD200807C000570002020-08-07 3:19PM EDT57.0027.2827.7527.95-2.47-8.30%3186650.00%
AMD200807C000580002020-08-07 3:07PM EDT58.0026.1826.7027.00-2.52-8.78%1351050.00%
AMD200807C000590002020-08-07 3:48PM EDT59.0025.9025.7025.95-1.05-3.90%31323342.19%
AMD200807C000600002020-08-07 3:57PM EDT60.0024.8024.7024.95-1.72-6.49%682,649328.91%
AMD200807C000610002020-08-07 3:44PM EDT61.0023.8523.7024.00-1.75-6.84%3864850.00%
AMD200807C000620002020-08-07 1:49PM EDT62.0022.9422.7522.95-1.71-6.94%1043350.00%
AMD200807C000630002020-08-07 2:56PM EDT63.0020.9721.7021.95-2.43-10.38%33227288.28%
AMD200807C000640002020-08-07 1:40PM EDT64.0019.8020.7520.95-2.78-12.31%1714650.00%
AMD200807C000650002020-08-07 3:43PM EDT65.0019.8319.7020.00-1.75-8.11%1872,05150.00%
AMD200807C000660002020-08-07 2:51PM EDT66.0017.7618.7019.00-2.77-13.49%10350550.00%
AMD200807C000670002020-08-07 2:52PM EDT67.0016.7517.7517.95-2.61-13.48%1491150.00%
AMD200807C000680002020-08-07 3:49PM EDT68.0017.0016.7016.95-1.65-8.85%122478223.44%
AMD200807C000690002020-08-07 3:51PM EDT69.0016.0015.7016.00-1.65-9.35%3947850.00%
AMD200807C000700002020-08-07 3:59PM EDT70.0014.8514.7015.00-1.60-9.73%4803,96250.00%
AMD200807C000710002020-08-07 3:24PM EDT71.0014.7013.7014.00-0.97-6.19%3458350.00%
AMD200807C000720002020-08-07 3:33PM EDT72.0012.9012.7013.00-1.67-11.46%751,95050.00%
AMD200807C000730002020-08-07 3:23PM EDT73.0011.8511.7011.95-1.65-12.22%137698161.72%
AMD200807C000740002020-08-07 3:51PM EDT74.0010.9310.7011.00-1.62-12.91%2951,06450.00%
AMD200807C000750002020-08-07 3:58PM EDT75.009.859.709.95-1.85-15.81%5544,392137.11%
AMD200807C000760002020-08-07 3:49PM EDT76.008.958.708.95-1.76-16.43%1281,832125.00%
AMD200807C000770002020-08-07 3:55PM EDT77.007.657.707.95-2.05-21.13%2914,778112.89%
AMD200807C000780002020-08-07 3:59PM EDT78.006.856.706.95-1.85-21.26%6335,807100.78%
AMD200807C000790002020-08-07 3:56PM EDT79.006.005.706.00-1.72-22.28%4852,15696.88%
AMD200807C000800002020-08-07 3:59PM EDT80.004.754.754.95-1.95-29.10%1,9449,95975.78%
AMD200807C000810002020-08-07 3:54PM EDT81.003.913.703.95-1.79-31.40%9892,33163.28%
AMD200807C000820002020-08-07 3:59PM EDT82.002.852.712.97-1.90-40.00%1,0934,02352.73%
AMD200807C000830002020-08-07 3:59PM EDT83.001.711.711.95-2.04-54.40%8,5114,33636.72%
AMD200807C000840002020-08-07 3:59PM EDT84.000.710.710.99-2.14-75.09%13,8093,40725.00%
AMD200807C000850002020-08-07 3:59PM EDT85.000.010.010.02-1.99-99.50%19,80313,0524.00%
AMD200807C000860002020-08-07 3:57PM EDT86.000.010.000.01-1.26-99.21%23,3958,32014.45%
AMD200807C000870002020-08-07 3:59PM EDT87.000.010.000.01-0.75-98.68%19,5047,80224.22%
AMD200807C000880002020-08-07 3:56PM EDT88.000.010.000.01-0.44-97.78%12,1426,44732.81%
AMD200807C000890002020-08-07 3:55PM EDT89.000.010.000.01-0.25-96.15%2,5973,22542.19%
AMD200807C000900002020-08-07 3:55PM EDT90.000.030.000.01-0.12-80.00%6,86513,74450.00%
AMD200807C000910002020-08-07 3:56PM EDT91.000.010.000.01-0.09-90.00%4942,42153.13%
AMD200807C000920002020-08-07 3:26PM EDT92.000.020.000.01-0.06-75.00%2511,19060.94%
AMD200807C000930002020-08-07 3:56PM EDT93.000.010.000.01-0.04-80.00%1151,60768.75%
AMD200807C000940002020-08-07 2:25PM EDT94.000.010.000.010.00-3556575.00%
AMD200807C000950002020-08-07 1:52PM EDT95.000.010.000.01-0.03-75.00%4033,26981.25%
AMD200807C000960002020-08-07 11:11AM EDT96.000.010.000.01-0.01-50.00%2241987.50%
AMD200807C000970002020-08-07 11:35AM EDT97.000.010.000.01-0.01-50.00%12080593.75%
AMD200807C000980002020-08-07 1:46PM EDT98.000.010.000.01-0.01-50.00%2675100.00%
AMD200807C000990002020-08-07 3:44PM EDT99.000.010.000.010.00-11,013106.25%
AMD200807C001000002020-08-07 1:14PM EDT100.000.010.000.010.00-445,757112.50%
AMD200807C001010002020-08-06 3:07PM EDT101.000.010.000.010.00-231,515118.75%
AMD200807C001020002020-08-07 9:30AM EDT102.000.010.000.01-0.02-66.67%72,808125.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD200807P000250002020-08-03 12:09PM EDT25.000.010.000.010.00-226750.00%
AMD200807P000300002020-07-28 3:55PM EDT30.000.010.000.010.00-151650.00%
AMD200807P000350002020-08-07 10:41AM EDT35.000.010.000.010.00-1128550.00%
AMD200807P000400002020-08-04 9:30AM EDT40.000.010.000.010.00-4257475.00%
AMD200807P000440002020-07-28 9:46AM EDT44.000.050.000.060.00--7500.00%
AMD200807P000450002020-08-06 2:54PM EDT45.000.010.000.010.00-15636400.00%
AMD200807P000460002020-08-05 9:30AM EDT46.000.740.000.010.00-12520387.50%
AMD200807P000470002020-07-30 3:47PM EDT47.000.010.000.010.00-5714375.00%
AMD200807P000480002020-08-03 9:42AM EDT48.000.050.000.010.00-11,460362.50%
AMD200807P000490002020-08-03 3:24PM EDT49.000.010.000.010.00-21863350.00%
AMD200807P000500002020-08-06 2:54PM EDT50.000.030.000.010.00-1251,383337.50%
AMD200807P000510002020-08-04 10:28AM EDT51.000.010.000.010.00-11653325.00%
AMD200807P000520002020-08-07 3:12PM EDT52.000.010.000.010.00-2846312.50%
AMD200807P000530002020-08-03 2:06PM EDT53.000.010.000.010.00-10732300.00%
AMD200807P000540002020-08-04 3:38PM EDT54.000.010.000.010.00-3746293.75%
AMD200807P000550002020-08-06 1:51PM EDT55.000.010.000.010.00-303,403287.50%
AMD200807P000560002020-08-04 9:30AM EDT56.000.010.000.010.00-2637275.00%
AMD200807P000570002020-08-06 9:50AM EDT57.000.010.000.010.00-3609262.50%
AMD200807P000580002020-08-07 3:46PM EDT58.000.010.000.010.00-83,120250.00%
AMD200807P000590002020-08-03 3:33PM EDT59.000.010.000.010.00-1809237.50%
AMD200807P000600002020-08-07 2:56PM EDT60.000.010.000.010.00-273,976231.25%
AMD200807P000610002020-08-07 2:52PM EDT61.000.010.000.010.00-1969218.75%
AMD200807P000620002020-08-07 3:54PM EDT62.000.010.000.010.00-91,154212.50%
AMD200807P000630002020-08-07 1:56PM EDT63.000.020.000.01+0.01+100.00%11,571196.88%
AMD200807P000640002020-08-07 12:16PM EDT64.000.010.000.010.00-111,952187.50%
AMD200807P000650002020-08-06 11:30AM EDT65.000.010.000.000.00-23,31250.00%
AMD200807P000660002020-08-06 9:30AM EDT66.000.010.000.010.00-11,427168.75%
AMD200807P000670002020-08-07 12:20PM EDT67.000.010.000.010.00-91,839162.50%
AMD200807P000680002020-08-07 2:45PM EDT68.000.010.000.010.00-131,709150.00%
AMD200807P000690002020-08-07 2:20PM EDT69.000.010.000.000.00-161,20950.00%
AMD200807P000700002020-08-07 1:29PM EDT70.000.010.000.010.00-294,380131.25%
AMD200807P000710002020-08-07 3:14PM EDT71.000.010.000.010.00-391,613125.00%
AMD200807P000720002020-08-07 3:03PM EDT72.000.010.000.010.00-421,952115.63%
AMD200807P000730002020-08-07 3:33PM EDT73.000.010.000.010.00-2333,234106.25%
AMD200807P000740002020-08-07 3:38PM EDT74.000.040.000.01+0.01+33.33%1193,33996.88%
AMD200807P000750002020-08-07 3:29PM EDT75.000.010.000.01-0.01-50.00%9705,13190.63%
AMD200807P000760002020-08-07 3:19PM EDT76.000.010.000.01-0.01-50.00%4013,07481.25%
AMD200807P000770002020-08-07 2:36PM EDT77.000.010.000.010.00-3963,94471.88%
AMD200807P000780002020-08-07 3:03PM EDT78.000.010.000.010.00-4283,33462.50%
AMD200807P000790002020-08-07 3:46PM EDT79.000.010.000.01-0.01-50.00%6222,19154.69%
AMD200807P000800002020-08-07 3:48PM EDT80.000.010.000.01-0.01-50.00%3,0318,04750.00%
AMD200807P000810002020-08-07 3:23PM EDT81.000.030.000.01-0.01-25.00%1,1652,74840.63%
AMD200807P000820002020-08-07 3:54PM EDT82.000.010.000.01-0.04-80.00%5,2924,00231.25%
AMD200807P000830002020-08-07 3:52PM EDT83.000.010.000.01-0.06-85.71%11,5336,00821.88%
AMD200807P000840002020-08-07 3:56PM EDT84.000.010.000.01-0.12-92.31%16,5337,52611.72%
AMD200807P000850002020-08-07 3:59PM EDT85.000.100.100.31-0.19-65.52%26,7077,83212.79%
AMD200807P000860002020-08-07 3:58PM EDT86.001.061.041.29+0.50+89.29%12,1974,52929.49%
AMD200807P000870002020-08-07 3:52PM EDT87.002.252.062.28+1.21+116.35%2,2061,27942.97%
AMD200807P000880002020-08-07 3:30PM EDT88.003.753.053.30+2.03+118.02%38252258.40%
AMD200807P000890002020-08-07 3:50PM EDT89.004.204.054.30+1.56+59.09%4211270.70%
AMD200807P000900002020-08-07 2:48PM EDT90.006.205.005.30+2.62+73.18%9933882.62%
AMD200807P000910002020-08-07 1:09PM EDT91.007.006.056.30+2.55+57.30%248466.41%
AMD200807P000920002020-08-07 1:13PM EDT92.008.707.057.30+2.85+48.72%148575.00%
AMD200807P000930002020-08-07 2:52PM EDT93.009.108.058.30+1.35+17.42%587583.59%
AMD200807P000940002020-08-06 3:27PM EDT94.007.659.009.30+0.25+3.38%21450.00%
AMD200807P000950002020-08-07 10:10AM EDT95.008.9510.0010.300.00-12050.00%
AMD200807P000960002020-08-07 12:52PM EDT96.0011.1511.0011.30+0.05+0.45%41150.00%
AMD200807P000970002020-08-04 2:31PM EDT97.0013.3012.0012.300.00-491750.00%
AMD200807P000980002020-08-05 10:12AM EDT98.0012.2513.0013.300.00-22450.00%
AMD200807P001000002020-08-07 2:52PM EDT100.0016.2615.0015.30+2.86+21.34%507450.00%
AMD200807P001010002020-08-04 2:36PM EDT101.0017.4516.0016.300.00-8250.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more