Singapore markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.52+0.77 (+0.99%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210312C000450002021-03-04 11:19AM EST45.0035.0532.3534.800.00---189.84%
AMD210312C000500002021-02-16 12:08AM EST50.0042.5527.2529.850.00--45145.31%
AMD210312C000550002021-02-24 10:02AM EST55.0028.2522.1524.750.00-35240.04%
AMD210312C000600002021-03-01 12:25PM EST60.0025.5517.4519.650.00-5091.41%
AMD210312C000610002021-03-04 1:59PM EST61.0016.5516.2518.650.00--2181.35%
AMD210312C000650002021-03-01 10:13AM EST65.0019.5512.3514.750.00-62767.19%
AMD210312C000660002021-03-05 1:12PM EST66.0012.0311.3014.10-2.26-15.82%-2384.57%
AMD210312C000670002021-03-04 11:22AM EST67.0013.4410.6012.700.00--4673.44%
AMD210312C000680002021-03-03 10:47AM EST68.0015.209.6011.900.00--676.76%
AMD210312C000690002021-03-04 1:36PM EST69.009.508.6510.900.00---72.46%
AMD210312C000700002021-03-05 2:37PM EST70.008.757.459.80+0.70+8.70%52851254.10%
AMD210312C000710002021-03-05 10:56AM EST71.005.817.058.90-1.59-21.49%5-70.70%
AMD210312C000720002021-03-05 3:03PM EST72.006.805.006.95-1.30-16.05%121462.60%
AMD210312C000730002021-03-05 3:27PM EST73.005.995.406.05+0.53+9.71%6616859.77%
AMD210312C000740002021-03-05 3:55PM EST74.005.055.005.15+0.50+10.99%180-53.32%
AMD210312C000750002021-03-05 3:58PM EST75.004.244.154.35+0.39+10.13%1,48731951.47%
AMD210312C000760002021-03-05 3:59PM EST76.003.453.403.55-0.05-1.43%1,36012951.86%
AMD210312C000770002021-03-05 3:57PM EST77.002.832.762.89+0.15+5.60%2,274-51.32%
AMD210312C000780002021-03-05 3:58PM EST78.002.272.172.28+0.23+11.27%2,447-50.20%
AMD210312C000790002021-03-05 3:59PM EST79.001.841.701.82+0.12+6.98%5,62944050.93%
AMD210312C000800002021-03-05 3:59PM EST80.001.301.291.33-0.03-2.26%14,6692,31248.93%
AMD210312C000810002021-03-05 3:58PM EST81.000.970.931.00-0.05-4.90%4,9651,29649.02%
AMD210312C000815002021-03-05 3:58PM EST81.500.830.800.86-0.07-7.78%1,0321,00949.07%
AMD210312C000825002021-03-05 3:59PM EST82.500.590.600.63-0.20-25.32%2,8252,45949.27%
AMD210312C000830002021-03-05 3:58PM EST83.000.520.500.52-0.22-29.73%4,4211,57848.83%
AMD210312C000835002021-03-05 3:54PM EST83.500.430.410.47-0.07-14.00%810050.10%
AMD210312C000840002021-03-05 3:58PM EST84.000.350.350.39-0.12-25.53%2,3982,84349.90%
AMD210312C000845002021-03-05 3:57PM EST84.500.310.260.38-0.10-24.39%516052.34%
AMD210312C000850002021-03-05 3:59PM EST85.000.270.260.27-0.09-25.00%4,396049.90%
AMD210312C000855002021-03-05 3:42PM EST85.500.220.220.25-0.13-37.14%1,149050.59%
AMD210312C000860002021-03-05 3:57PM EST86.000.200.180.22-0.08-28.57%1,248050.98%
AMD210312C000865002021-03-05 3:59PM EST86.500.180.160.19-0.10-35.71%182051.76%
AMD210312C000870002021-03-05 3:57PM EST87.000.140.140.15-0.10-41.67%612051.76%
AMD210312C000875002021-03-05 3:48PM EST87.500.140.110.29-0.07-33.33%5681,24358.01%
AMD210312C000880002021-03-05 3:58PM EST88.000.120.100.13-0.06-33.33%1,2482,63053.52%
AMD210312C000885002021-03-05 3:53PM EST88.500.080.060.16-0.08-50.00%8442355.08%
AMD210312C000890002021-03-05 3:58PM EST89.000.090.070.13-0.06-40.00%2442,15856.25%
AMD210312C000895002021-03-05 3:09PM EST89.500.080.070.19-0.06-42.86%106061.13%
AMD210312C000900002021-03-05 3:58PM EST90.000.080.070.08-0.05-38.46%1,2014,84357.03%
AMD210312C000905002021-03-05 2:53PM EST90.500.080.020.09-0.04-33.33%49056.06%
AMD210312C000910002021-03-05 3:43PM EST91.000.030.020.07-0.08-72.73%2931,17156.25%
AMD210312C000915002021-03-05 3:41PM EST91.500.060.050.07-0.04-40.00%61060.55%
AMD210312C000920002021-03-05 3:56PM EST92.000.050.050.06-0.04-44.44%1581,11261.33%
AMD210312C000925002021-03-05 3:52PM EST92.500.050.040.08-0.05-50.00%8864764.06%
AMD210312C000930002021-03-05 3:53PM EST93.000.040.030.07-0.05-55.56%9786864.06%
AMD210312C000935002021-03-05 3:53PM EST93.500.050.010.15-0.04-44.44%7135470.70%
AMD210312C000940002021-03-05 3:56PM EST94.000.050.040.05-0.01-16.67%147066.41%
AMD210312C000945002021-03-05 3:59PM EST94.500.090.040.35+0.01+12.50%2717787.11%
AMD210312C000950002021-03-05 3:55PM EST95.000.050.040.05-0.02-28.57%5691,59869.53%
AMD210312C000955002021-03-05 3:55PM EST95.500.050.040.06-0.03-37.50%46072.27%
AMD210312C000960002021-03-05 3:59PM EST96.000.040.040.05-0.01-20.00%16544472.66%
AMD210312C000965002021-03-05 3:56PM EST96.500.050.010.20-0.01-16.67%164084.77%
AMD210312C000970002021-03-05 1:58PM EST97.000.210.010.06+0.13+162.50%3549073.44%
AMD210312C000975002021-03-05 3:43PM EST97.500.050.040.07-0.05-50.00%2823179.69%
AMD210312C000980002021-03-05 3:47PM EST98.000.050.000.09-0.01-16.67%311,13378.91%
AMD210312C000985002021-03-05 3:51PM EST98.500.040.020.11-0.02-33.33%2914084.77%
AMD210312C000990002021-03-05 2:45PM EST99.000.030.010.28-0.02-40.00%934498.44%
AMD210312C000995002021-03-05 10:13AM EST99.500.030.010.43-0.02-40.00%200108.20%
AMD210312C001000002021-03-05 3:54PM EST100.000.040.010.050.00-1471,97080.47%
AMD210312C001010002021-03-04 3:20PM EST101.000.040.030.490.00-1142117.19%
AMD210312C001020002021-03-05 3:54PM EST102.000.040.030.05-0.03-42.86%3324789.45%
AMD210312C001030002021-03-04 2:36PM EST103.000.010.030.19-0.03-75.00%9144106.84%
AMD210312C001040002021-03-05 9:38AM EST104.000.010.030.65-0.02-66.67%10108134.77%
AMD210312C001050002021-03-05 11:23AM EST105.000.020.030.05-0.03-60.00%27367797.66%
AMD210312C001060002021-03-03 9:37AM EST106.000.050.030.680.00---142.97%
AMD210312C001070002021-03-02 10:14AM EST107.000.040.030.680.00---146.48%
AMD210312C001100002021-03-05 3:47PM EST110.000.030.030.050.00-41344110.94%
AMD210312C001150002021-03-04 2:30PM EST115.000.010.020.090.00-1175128.91%
AMD210312C001200002021-03-05 3:58PM EST120.000.010.010.020.00-57362121.88%
AMD210312C001250002021-03-05 3:58PM EST125.000.020.000.040.00-2891135.94%
AMD210312C001300002021-03-05 12:39PM EST130.000.010.000.03-0.01-50.00%1325142.19%
AMD210312C001350002021-03-04 3:25PM EST135.000.010.000.040.00-1156154.69%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD210312P000450002021-02-22 11:57AM EST45.000.050.000.050.00-10171.88%
AMD210312P000550002021-03-05 2:27PM EST55.000.020.010.14+0.01+100.00%1146132.81%
AMD210312P000600002021-03-05 3:16PM EST60.000.040.010.04-0.02-33.33%33858189.06%
AMD210312P000610002021-03-05 11:17AM EST61.000.050.070.46-0.01-16.67%--124.22%
AMD210312P000620002021-03-05 9:54AM EST62.000.090.040.18+0.02+28.57%258699.22%
AMD210312P000640002021-03-05 1:25PM EST64.000.090.150.09-0.04-30.77%51-89.26%
AMD210312P000650002021-03-05 2:10PM EST65.000.100.070.12-0.03-23.08%34433180.08%
AMD210312P000660002021-03-05 12:35PM EST66.000.100.000.11-0.04-28.57%321-67.97%
AMD210312P000670002021-03-05 3:48PM EST67.000.110.090.14-0.06-35.29%111-71.88%
AMD210312P000680002021-03-05 3:33PM EST68.000.140.120.15-0.07-33.33%205-68.36%
AMD210312P000690002021-03-05 3:13PM EST69.000.160.150.18-0.11-40.74%236-65.43%
AMD210312P000700002021-03-05 3:51PM EST70.000.200.180.21-0.17-45.95%1,18973061.91%
AMD210312P000710002021-03-05 3:43PM EST71.000.260.240.27-0.26-50.00%1,275-59.96%
AMD210312P000720002021-03-05 3:59PM EST72.000.330.300.34-0.32-49.23%781-57.13%
AMD210312P000730002021-03-05 3:48PM EST73.000.440.390.59-0.36-45.00%484-58.11%
AMD210312P000740002021-03-05 3:58PM EST74.000.550.520.56-0.47-46.08%1,186-52.73%
AMD210312P000750002021-03-05 3:59PM EST75.000.740.700.76-0.50-40.32%3,757051.47%
AMD210312P000760002021-03-05 3:58PM EST76.000.990.931.01-0.61-38.12%3,187-50.10%
AMD210312P000770002021-03-05 3:42PM EST77.001.311.261.33-0.73-35.78%1,082-50.24%
AMD210312P000780002021-03-05 3:57PM EST78.001.671.601.76-0.73-30.42%1,60886350.20%
AMD210312P000790002021-03-05 3:49PM EST79.002.222.152.25-0.88-28.39%69969449.66%
AMD210312P000800002021-03-05 3:53PM EST80.002.782.702.89-0.82-22.78%1,6193,54350.98%
AMD210312P000810002021-03-05 3:51PM EST81.003.403.403.50-0.65-16.05%315049.61%
AMD210312P000815002021-03-05 3:39PM EST81.503.953.753.85-0.46-10.43%122049.37%
AMD210312P000825002021-03-05 3:57PM EST82.504.614.504.65-0.54-10.49%410050.59%
AMD210312P000830002021-03-05 3:54PM EST83.005.034.905.10-0.58-10.34%3641,49852.34%
AMD210312P000835002021-03-05 3:32PM EST83.505.455.305.65-0.87-13.77%17587551.07%
AMD210312P000840002021-03-05 3:42PM EST84.005.915.756.20-0.98-14.22%169054.10%
AMD210312P000845002021-03-05 3:43PM EST84.506.206.206.60-0.81-11.55%128054.10%
AMD210312P000850002021-03-05 3:49PM EST85.006.786.656.85-1.02-13.08%1,276054.69%
AMD210312P000855002021-03-04 3:34PM EST85.507.857.057.70+0.55+7.53%1441,17558.59%
AMD210312P000860002021-03-05 3:10PM EST86.007.707.507.80-0.58-7.00%17052357.72%
AMD210312P000865002021-03-05 2:55PM EST86.508.166.958.60-1.11-11.97%301,17973.73%
AMD210312P000870002021-03-05 3:55PM EST87.008.588.359.20-0.50-5.51%73061.43%
AMD210312P000875002021-03-05 3:50PM EST87.509.349.009.20+0.49+5.54%9675651.95%
AMD210312P000880002021-03-05 3:30PM EST88.009.569.4010.05-0.89-8.52%241063.28%
AMD210312P000885002021-03-05 3:47PM EST88.5010.109.6511.35-0.99-8.93%7832580.32%
AMD210312P000890002021-03-05 3:38PM EST89.0010.559.3512.35-0.61-5.47%16687475.39%
AMD210312P000895002021-03-05 3:53PM EST89.5012.2010.4512.15+0.65+5.63%14415974.90%
AMD210312P000900002021-03-05 3:34PM EST90.0011.6010.9512.50-0.75-6.07%280072.46%
AMD210312P000905002021-03-05 12:39PM EST90.5013.8010.9513.75+1.19+9.44%1735982.52%
AMD210312P000910002021-03-05 2:38PM EST91.0012.7011.3514.00-0.51-3.86%35073.05%
AMD210312P000915002021-03-04 2:56PM EST91.5013.8711.7514.650.00-2518577.15%
AMD210312P000920002021-03-05 2:57PM EST92.0013.3312.9514.90-0.96-6.72%46093.65%
AMD210312P000925002021-03-05 3:44PM EST92.5014.0913.0515.60-0.28-1.95%269790.04%
AMD210312P000930002021-03-05 3:24PM EST93.0014.6113.9015.70-0.73-4.76%14090.63%
AMD210312P000935002021-03-04 1:44PM EST93.5016.8213.9516.40+1.12+7.13%11883.20%
AMD210312P000940002021-03-04 3:57PM EST94.0015.5214.5517.15-0.61-3.78%1098.14%
AMD210312P000945002021-03-05 3:29PM EST94.5016.1714.7517.65+2.26+16.25%6089.36%
AMD210312P000950002021-03-05 3:42PM EST95.0016.6515.4018.35-0.94-5.34%960104.00%
AMD210312P000955002021-02-19 12:07PM EST95.507.3015.8518.650.00-32097.36%
AMD210312P000960002021-03-05 3:00PM EST96.0017.1516.4017.70+1.66+10.72%689395.12%
AMD210312P000965002021-02-16 9:58AM EST96.5018.2817.1019.60+11.43+166.86%114108.59%
AMD210312P000970002021-03-05 2:30PM EST97.0018.9317.1019.60+3.04+19.13%1010148.73%
AMD210312P000980002021-03-05 3:19PM EST98.0019.2417.9521.30+4.20+27.93%77094.92%
AMD210312P000985002021-02-22 2:52PM EST98.5012.5218.8021.850.00-130114.84%
AMD210312P000990002021-03-05 3:18PM EST99.0020.5619.5022.10+2.56+14.22%7020114.84%
AMD210312P001000002021-03-05 2:43PM EST100.0022.0020.1523.45-1.35-5.78%7575118.56%
AMD210312P001010002021-03-05 3:09PM EST101.0022.3521.1024.30+2.27+11.30%47-113.48%
AMD210312P001030002021-02-16 12:08AM EST103.0012.0023.4026.150.00---127.54%
AMD210312P001040002021-02-23 11:16AM EST104.0019.7024.3027.400.00--0137.11%
AMD210312P001050002021-03-05 2:30PM EST105.0027.2125.5027.65+11.94+78.19%20110.55%
AMD210312P001080002021-03-03 1:14PM EST108.0025.9028.4531.200.00---148.93%
AMD210312P001100002021-02-25 12:12PM EST110.0026.4330.4532.950.00-10142.97%
AMD210312P001200002021-02-18 1:08PM EST120.0031.8039.7043.400.00--0145.31%