Singapore markets open in 8 hours 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.03+0.76 (+0.53%)
As of 12:29PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor10 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240510C000950002024-05-01 9:49AM EDT95.0054.9949.7050.900.00-3536140.23%
AMD240510C001000002024-05-01 9:51AM EDT100.0048.7044.7045.600.00-143110.55%
AMD240510C001050002024-05-01 11:54AM EDT105.0038.2639.5040.650.00-111385.55%
AMD240510C001100002024-05-02 10:41AM EDT110.0034.0034.7035.65-0.38-1.11%206787.70%
AMD240510C001150002024-05-01 3:39PM EDT115.0030.0029.6030.900.00-41280.96%
AMD240510C001200002024-05-02 12:09PM EDT120.0025.0024.8525.20+0.95+3.95%13965.23%
AMD240510C001250002024-05-02 10:56AM EDT125.0019.1819.7520.35-2.12-9.95%84560.35%
AMD240510C001300002024-05-02 11:55AM EDT130.0015.4014.9515.45+0.45+3.01%366050.59%
AMD240510C001350002024-05-02 12:07PM EDT135.0010.7610.5510.75+0.31+2.97%10411643.41%
AMD240510C001370002024-05-02 11:59AM EDT137.009.258.309.40+0.40+4.52%33147.85%
AMD240510C001380002024-05-02 12:02PM EDT138.008.257.908.20-2.15-20.67%301141.31%
AMD240510C001390002024-05-02 11:57AM EDT139.007.607.057.55-0.13-1.68%12921442.70%
AMD240510C001400002024-05-02 12:08PM EDT140.006.806.606.70+0.35+5.43%55036540.85%
AMD240510C001410002024-05-02 11:55AM EDT141.006.186.006.10-0.12-1.90%3339741.80%
AMD240510C001420002024-05-02 12:06PM EDT142.005.465.305.40+0.26+5.00%1,95013041.04%
AMD240510C001430002024-05-02 12:11PM EDT143.004.704.704.75-0.10-2.08%1,70362840.41%
AMD240510C001440002024-05-02 12:11PM EDT144.004.164.204.25-0.08-1.89%2,74454641.02%
AMD240510C001450002024-05-02 12:13PM EDT145.003.753.703.75-0.05-1.33%4,8732,34341.11%
AMD240510C001460002024-05-02 12:12PM EDT146.003.253.203.30-0.05-1.49%3,20055341.31%
AMD240510C001470002024-05-02 12:11PM EDT147.002.802.762.88-0.13-4.42%2,7871,14241.37%
AMD240510C001480002024-05-02 12:13PM EDT148.002.422.412.44-0.15-5.81%2,1861,27040.75%
AMD240510C001490002024-05-02 12:10PM EDT149.002.152.072.10-0.09-4.02%1,59484940.80%
AMD240510C001500002024-05-02 12:13PM EDT150.001.801.781.80-0.13-6.77%8,2435,60740.87%
AMD240510C001525002024-05-02 12:12PM EDT152.501.181.191.21-0.17-12.59%1,9341,42741.26%
AMD240510C001550002024-05-02 12:11PM EDT155.000.770.780.80-0.13-13.68%2,8644,31441.80%
AMD240510C001575002024-05-02 12:14PM EDT157.500.520.490.51-0.11-17.74%7491,86642.14%
AMD240510C001600002024-05-02 12:12PM EDT160.000.320.320.34-0.12-26.09%3,1287,17843.16%
AMD240510C001625002024-05-02 12:00PM EDT162.500.220.230.24-0.08-26.67%4493,15444.73%
AMD240510C001650002024-05-02 12:12PM EDT165.000.150.150.16-0.07-30.43%1,4024,30345.70%
AMD240510C001675002024-05-02 11:51AM EDT167.500.110.110.12-0.05-31.25%7183,05547.66%
AMD240510C001700002024-05-02 12:13PM EDT170.000.090.080.09-0.04-30.77%9585,70549.32%
AMD240510C001725002024-05-02 12:07PM EDT172.500.070.060.07-0.03-30.00%1461,53650.59%
AMD240510C001750002024-05-02 12:06PM EDT175.000.050.050.06-0.03-37.50%3513,73753.13%
AMD240510C001775002024-05-02 11:47AM EDT177.500.050.040.05-0.02-28.57%771,03355.08%
AMD240510C001800002024-05-02 11:57AM EDT180.000.040.030.04-0.01-25.00%4133,07956.64%
AMD240510C001825002024-05-02 12:13PM EDT182.500.020.020.03-0.04-66.67%941,11757.42%
AMD240510C001850002024-05-02 11:45AM EDT185.000.030.020.030.00-1721,55760.16%
AMD240510C001875002024-05-02 11:45AM EDT187.500.020.010.03-0.02-50.00%491,14661.72%
AMD240510C001900002024-05-02 12:03PM EDT190.000.020.010.020.00-1002,76062.50%
AMD240510C001925002024-05-02 11:51AM EDT192.500.010.010.02-0.02-50.00%622,31965.63%
AMD240510C001950002024-05-02 11:46AM EDT195.000.010.010.02-0.01-50.00%26896367.97%
AMD240510C001975002024-05-02 10:29AM EDT197.500.010.000.020.00-991167.97%
AMD240510C002000002024-05-02 12:03PM EDT200.000.010.010.020.00-1585,19073.44%
AMD240510C002025002024-05-02 10:49AM EDT202.500.010.000.010.00-6566768.75%
AMD240510C002050002024-05-02 10:28AM EDT205.000.010.000.010.00-61,00471.88%
AMD240510C002100002024-05-01 3:08PM EDT210.000.010.000.010.00-23256175.00%
AMD240510C002150002024-05-01 11:19AM EDT215.000.010.000.010.00-8828779.69%
AMD240510C002200002024-05-01 10:10AM EDT220.000.010.000.010.00-1344684.38%
AMD240510C002250002024-05-01 12:04PM EDT225.000.010.000.010.00-1356787.50%
AMD240510C002300002024-05-01 11:15AM EDT230.000.010.000.010.00-1145590.63%
AMD240510C002350002024-04-30 3:51PM EDT235.000.090.000.010.00-6227496.88%
AMD240510C002400002024-04-30 3:12PM EDT240.000.080.000.010.00-3717098.44%
AMD240510C002450002024-05-01 10:09AM EDT245.000.010.000.010.00-297103.13%
AMD240510C002500002024-05-01 3:03PM EDT250.000.010.000.010.00-3282106.25%
AMD240510C002550002024-04-30 3:23PM EDT255.000.050.000.010.00-1245109.38%
AMD240510C002600002024-04-30 2:57PM EDT260.000.040.000.010.00-22112.50%
AMD240510C002650002024-04-29 3:57PM EDT265.000.030.000.010.00-3043118.75%
AMD240510C002750002024-04-30 11:42AM EDT275.000.020.000.010.00-3181125.00%
AMD240510C002800002024-05-01 12:13PM EDT280.000.010.000.010.00-20116125.00%
AMD240510C002850002024-04-11 2:51PM EDT285.000.060.000.010.00-233131.25%
AMD240510C002900002024-04-23 10:01AM EDT290.000.020.000.010.00-11131.25%
AMD240510C002950002024-05-01 9:45AM EDT295.000.010.000.010.00-24137.50%
AMD240510C003000002024-04-30 12:14PM EDT300.000.010.000.010.00-6094137.50%
AMD240510C003050002024-04-17 9:50AM EDT305.000.010.000.010.00-1030140.63%
AMD240510C003100002024-04-26 3:52PM EDT310.000.010.000.010.00-11143.75%
AMD240510C003150002024-04-25 10:45AM EDT315.000.010.000.010.00-223146.88%
AMD240510C003350002024-04-24 9:35AM EDT335.000.010.000.010.00-111156.25%
AMD240510C003400002024-04-03 9:44AM EDT340.000.080.000.010.00-9090159.38%
AMD240510C003500002024-04-15 9:47AM EDT350.000.020.000.010.00--2162.50%
AMD240510C003600002024-04-05 11:05AM EDT360.000.040.000.010.00-44168.75%
Putsfor10 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240510P000850002024-04-23 9:32AM EDT85.000.020.000.010.00-918109.38%
AMD240510P000900002024-05-01 2:46PM EDT90.000.010.000.010.00-98096.88%
AMD240510P000950002024-04-30 3:13PM EDT95.000.010.000.010.00-103787.50%
AMD240510P001000002024-05-02 10:26AM EDT100.000.020.000.01+0.01+100.00%1543478.13%
AMD240510P001050002024-05-02 11:25AM EDT105.000.010.000.02-0.01-50.00%8440073.44%
AMD240510P001100002024-05-02 11:24AM EDT110.000.020.020.030.00-15647769.53%
AMD240510P001150002024-05-02 12:13PM EDT115.000.030.020.03+0.01+50.00%36660859.38%
AMD240510P001200002024-05-02 11:42AM EDT120.000.040.030.040.00-2301,28051.56%
AMD240510P001250002024-05-02 12:03PM EDT125.000.090.070.08-0.02-18.18%5441,73546.88%
AMD240510P001300002024-05-02 12:02PM EDT130.000.210.190.21-0.09-30.00%1,2322,22243.16%
AMD240510P001350002024-05-02 12:07PM EDT135.000.600.620.62-0.26-30.23%1,4743,33441.38%
AMD240510P001370002024-05-02 12:09PM EDT137.000.920.930.94-0.32-25.81%22,3773,77041.07%
AMD240510P001380002024-05-02 12:13PM EDT138.001.151.161.18-0.36-23.53%1,59362941.46%
AMD240510P001390002024-05-02 12:01PM EDT139.001.371.391.41-0.41-23.03%1,86457041.19%
AMD240510P001400002024-05-02 12:10PM EDT140.001.701.681.70-0.41-19.43%6,9584,55641.24%
AMD240510P001410002024-05-02 12:13PM EDT141.002.001.992.01-0.45-18.37%1,39737141.09%
AMD240510P001420002024-05-02 12:12PM EDT142.002.382.362.39-0.49-17.19%2,9581,01341.28%
AMD240510P001430002024-05-02 12:12PM EDT143.002.812.782.80-0.59-17.72%2,64198541.33%
AMD240510P001440002024-05-02 12:13PM EDT144.003.213.203.25-0.53-14.02%1,74889941.36%
AMD240510P001450002024-05-02 12:11PM EDT145.003.753.653.70-0.52-12.09%2,0053,18840.89%
AMD240510P001460002024-05-02 12:12PM EDT146.004.254.204.25-0.60-12.37%1,29251941.09%
AMD240510P001470002024-05-02 12:09PM EDT147.004.824.804.85-0.58-10.74%4071,06641.38%
AMD240510P001480002024-05-02 12:10PM EDT148.005.455.405.50-0.59-9.77%13451541.77%
AMD240510P001490002024-05-02 12:04PM EDT149.005.956.006.15-0.22-3.57%9675841.75%
AMD240510P001500002024-05-02 12:12PM EDT150.006.806.806.95-0.62-8.46%2741,63943.09%
AMD240510P001525002024-05-02 12:07PM EDT152.508.588.458.80-0.77-8.24%111,30842.99%
AMD240510P001550002024-05-02 12:13PM EDT155.0010.5610.4010.90-0.79-6.96%1741,70244.07%
AMD240510P001575002024-05-02 12:08PM EDT157.5012.8912.9513.15-0.42-3.16%681,23545.83%
AMD240510P001600002024-05-02 12:00PM EDT160.0015.0515.1515.55-0.31-2.02%721,35649.46%
AMD240510P001625002024-05-02 11:44AM EDT162.5018.1317.6018.10-0.23-1.25%1987556.20%
AMD240510P001650002024-05-02 11:55AM EDT165.0020.1019.9520.35-0.98-4.65%501,05854.49%
AMD240510P001675002024-05-02 9:55AM EDT167.5024.6022.5022.95+1.60+6.96%2632354.59%
AMD240510P001700002024-05-02 11:52AM EDT170.0024.9125.0025.50-0.09-0.36%4831160.06%
AMD240510P001725002024-05-01 3:06PM EDT172.5027.0027.2027.85+2.24+9.05%31368.36%
AMD240510P001750002024-05-02 11:00AM EDT175.0030.8629.2030.50-0.01-0.03%134278.03%
AMD240510P001775002024-05-02 11:48AM EDT177.5032.8532.5032.95+0.58+1.80%1271.39%
AMD240510P001800002024-05-02 9:34AM EDT180.0034.0034.7535.45-1.68-4.71%12167.38%
AMD240510P001825002024-05-02 9:33AM EDT182.5035.5737.2038.05-2.94-7.63%1172.95%
AMD240510P001850002024-05-01 3:52PM EDT185.0040.4039.8540.45-0.39-0.96%1278.32%
AMD240510P001875002024-05-01 3:52PM EDT187.5042.9842.2043.150.00-5,502083.59%
AMD240510P001900002024-05-01 3:52PM EDT190.0046.0844.6045.600.00-218081.25%
AMD240510P001925002024-04-19 2:27PM EDT192.5044.8047.3547.950.00-2088.67%
AMD240510P001950002024-05-01 3:56PM EDT195.0051.7049.3550.400.00-800106.45%
AMD240510P001975002024-05-01 3:52PM EDT197.5053.3251.8053.200.00-78075.78%
AMD240510P002000002024-05-02 12:00PM EDT200.0054.9055.0055.35+2.30+4.37%10100.39%
AMD240510P002025002024-04-08 11:01AM EDT202.5033.5557.2058.800.00--0121.63%
AMD240510P002050002024-04-19 3:48PM EDT205.0058.6059.3060.700.00-10083.98%
AMD240510P002100002024-05-01 10:02AM EDT210.0062.6664.3065.800.00-4099.41%
AMD240510P002150002024-04-17 11:30AM EDT215.0054.9069.3070.400.00--0133.50%
AMD240510P002200002024-04-22 11:55AM EDT220.0072.9074.6076.000.00-160133.69%
AMD240510P002300002024-05-01 3:53PM EDT230.0085.6784.2586.550.00-11151.37%
AMD240510P002600002024-04-01 10:26AM EDT260.0076.47114.70117.450.00--0215.04%
AMD240510P002750002024-04-04 2:26PM EDT275.00101.10129.40130.500.00-20203.32%
AMD240510P002800002024-04-04 10:12AM EDT280.00101.00134.60136.050.00-20195.80%