NasdaqGS - Nasdaq Real Time Price USD

Advanced Micro Devices, Inc. (AMD)

Compare
159.63 -0.27 (-0.17%)
At close: June 14 at 4:00 PM EDT
159.26 -0.37 (-0.23%)
After hours: June 14 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240621C00005000 6/6/2024 5:47 PM 5 162.85 154.45 154.85 0.00 0.00% 1 538 881.25%
AMD240621C00010000 5/23/2024 7:33 PM 10 149.95 149.50 149.85 0.00 0.00% 20 26 753.13%
AMD240621C00015000 5/28/2024 1:32 PM 15 153.85 144.50 144.85 0.00 0.00% 1 1 637.50%
AMD240621C00030000 3/14/2024 6:06 PM 30 158.00 133.10 134.15 0.00 0.00% 2 224 963.67%
AMD240621C00035000 3/4/2024 5:06 PM 35 174.02 145.70 146.75 0.00 0.00% 2 36 1,853.91%
AMD240621C00040000 6/5/2024 5:42 PM 40 124.91 119.50 119.90 0.00 0.00% 2 437 390.63%
AMD240621C00045000 5/30/2024 5:44 PM 45 123.80 114.50 114.90 0.00 0.00% 1 39 357.81%
AMD240621C00050000 6/10/2024 5:48 PM 50 111.62 109.55 109.90 0.00 0.00% 1 500 341.41%
AMD240621C00055000 6/14/2024 6:36 PM 55 103.96 104.50 104.90 -7.52 -6.75% 1 272 303.91%
AMD240621C00060000 6/10/2024 2:44 PM 60 103.35 99.55 99.90 0.00 0.00% 9 2,193 290.63%
AMD240621C00065000 6/12/2024 2:17 PM 65 95.40 94.55 94.90 0.00 0.00% 51 250 267.97%
AMD240621C00070000 6/13/2024 7:50 PM 70 89.69 89.55 89.90 0.00 0.00% 2 969 246.88%
AMD240621C00075000 6/14/2024 6:36 PM 75 84.03 84.55 84.95 -1.07 -1.26% 11 1,611 234.77%
AMD240621C00080000 6/13/2024 7:18 PM 80 78.44 79.55 79.90 -2.01 -2.50% 1 1,967 209.77%
AMD240621C00085000 6/14/2024 7:50 PM 85 74.30 74.55 74.95 -2.07 -2.71% 4 2,488 198.83%
AMD240621C00090000 6/14/2024 7:25 PM 90 69.22 69.60 69.95 -1.03 -1.47% 2 2,029 186.91%
AMD240621C00095000 6/14/2024 7:50 PM 95 64.27 64.55 64.95 -0.14 -0.22% 18 1,383 166.60%
AMD240621C00100000 6/14/2024 7:58 PM 100 59.60 59.60 59.95 -0.14 -0.23% 21 4,203 155.86%
AMD240621C00105000 6/14/2024 4:49 PM 105 54.20 54.60 54.95 -0.24 -0.44% 15 4,327 141.21%
AMD240621C00110000 6/14/2024 4:41 PM 110 48.66 49.60 49.95 0.16 0.33% 22 6,022 127.15%
AMD240621C00115000 6/14/2024 7:44 PM 115 44.34 44.60 44.90 -0.86 -1.90% 12 10,515 110.55%
AMD240621C00120000 6/14/2024 7:29 PM 120 39.15 39.65 39.95 -1.00 -2.49% 387 14,410 103.32%
AMD240621C00125000 6/14/2024 6:40 PM 125 34.17 34.65 35.00 -1.28 -3.61% 24 6,103 92.48%
AMD240621C00130000 6/14/2024 7:04 PM 130 29.76 29.65 30.00 -0.56 -1.85% 145 6,985 79.69%
AMD240621C00135000 6/14/2024 7:54 PM 135 24.10 24.65 25.05 -0.96 -3.83% 11 3,951 68.75%
AMD240621C00140000 6/14/2024 7:56 PM 140 19.32 19.75 20.00 -1.11 -5.43% 59 6,725 57.42%
AMD240621C00145000 6/14/2024 7:54 PM 145 14.44 14.80 15.15 -1.21 -7.73% 150 4,828 53.61%
AMD240621C00150000 6/14/2024 7:59 PM 150 10.25 10.15 10.40 -0.60 -5.53% 756 11,425 44.29%
AMD240621C00152500 6/14/2024 7:55 PM 152.5 7.65 8.00 8.30 -1.25 -14.04% 470 720 42.80%
AMD240621C00155000 6/14/2024 7:59 PM 155 6.00 6.10 6.25 -1.00 -14.29% 2,229 11,625 39.72%
AMD240621C00157500 6/14/2024 7:59 PM 157.5 4.50 4.45 4.50 -0.50 -10.00% 4,677 3,033 37.99%
AMD240621C00160000 6/14/2024 7:59 PM 160 3.10 3.05 3.15 -0.63 -16.89% 21,952 18,959 37.74%
AMD240621C00162500 6/14/2024 7:59 PM 162.5 2.07 2.05 2.10 -0.54 -20.69% 15,424 7,468 37.55%
AMD240621C00165000 6/14/2024 7:59 PM 165 1.33 1.32 1.35 -0.49 -26.92% 18,774 25,712 37.67%
AMD240621C00167500 6/14/2024 7:59 PM 167.5 0.83 0.80 0.88 -0.37 -30.83% 10,255 9,754 38.65%
AMD240621C00170000 6/14/2024 7:59 PM 170 0.52 0.51 0.53 -0.27 -34.18% 16,021 22,452 38.87%
AMD240621C00172500 6/14/2024 7:59 PM 172.5 0.33 0.32 0.33 -0.20 -37.74% 4,637 6,405 39.80%
AMD240621C00175000 6/14/2024 7:59 PM 175 0.22 0.20 0.22 -0.14 -38.89% 9,781 20,067 41.36%
AMD240621C00177500 6/14/2024 7:59 PM 177.5 0.15 0.14 0.15 -0.10 -40.00% 922 3,733 42.97%
AMD240621C00180000 6/14/2024 7:59 PM 180 0.10 0.09 0.10 -0.08 -44.44% 3,909 25,317 44.34%
AMD240621C00182500 6/14/2024 7:58 PM 182.5 0.07 0.07 0.08 -0.06 -46.15% 751 2,523 46.88%
AMD240621C00185000 6/14/2024 7:54 PM 185 0.05 0.05 0.06 -0.04 -44.44% 1,231 9,615 48.83%
AMD240621C00187500 6/14/2024 7:59 PM 187.5 0.05 0.04 0.05 -0.03 -37.50% 277 1,528 50.59%
AMD240621C00190000 6/14/2024 7:56 PM 190 0.03 0.03 0.04 -0.02 -40.00% 340 15,631 52.34%
AMD240621C00192500 6/14/2024 7:11 PM 192.5 0.03 0.02 0.04 -0.02 -40.00% 88 143 55.08%
AMD240621C00195000 6/14/2024 7:31 PM 195 0.03 0.02 0.03 0.00 0.00% 627 8,449 57.03%
AMD240621C00200000 6/14/2024 7:58 PM 200 0.03 0.02 0.03 0.01 50.00% 1,280 25,300 63.28%
AMD240621C00205000 6/14/2024 7:59 PM 205 0.02 0.01 0.02 -0.02 -50.00% 53 1,010 65.63%
AMD240621C00210000 6/14/2024 7:44 PM 210 0.02 0.01 0.02 0.01 100.00% 154 7,959 71.09%
AMD240621C00215000 6/14/2024 5:31 PM 215 0.01 0.00 0.02 -0.01 -50.00% 11 890 73.44%
AMD240621C00220000 6/14/2024 7:56 PM 220 0.01 0.00 0.01 0.00 0.00% 367 15,849 75.00%
AMD240621C00225000 6/14/2024 3:33 PM 225 0.01 0.00 0.01 -0.01 -50.00% 44 2 78.13%
AMD240621C00230000 6/14/2024 7:16 PM 230 0.01 0.00 0.01 0.00 0.00% 32 5,689 84.38%
AMD240621C00235000 6/13/2024 4:56 PM 235 0.01 0.00 0.01 0.00 0.00% 415 975 87.50%
AMD240621C00240000 6/14/2024 1:53 PM 240 0.01 0.00 0.02 0.00 0.00% 3 6,149 98.44%
AMD240621C00250000 6/14/2024 1:53 PM 250 0.01 0.00 0.01 0.00 0.00% 3 10,039 100.00%
AMD240621C00260000 6/13/2024 3:37 PM 260 0.01 0.00 0.01 0.00 0.00% 7 4,457 109.38%
AMD240621C00270000 6/14/2024 1:30 PM 270 0.01 0.00 0.01 0.00 0.00% 16 4,174 115.63%
AMD240621C00280000 6/11/2024 6:48 PM 280 0.01 0.00 0.01 0.00 0.00% 16 1,501 125.00%
AMD240621C00290000 6/3/2024 6:40 PM 290 0.01 0.00 0.01 0.00 0.00% 14 894 131.25%
AMD240621C00300000 6/10/2024 5:03 PM 300 0.01 0.00 0.01 0.00 0.00% 1 3,931 137.50%
AMD240621C00310000 6/3/2024 2:25 PM 310 0.01 0.00 0.01 0.00 0.00% 1 721 143.75%
AMD240621C00320000 6/5/2024 1:30 PM 320 0.01 0.00 0.01 0.00 0.00% 20 1,834 150.00%
AMD240621C00330000 6/3/2024 1:37 PM 330 0.01 0.00 0.01 0.00 0.00% 1 662 156.25%
AMD240621C00340000 6/12/2024 3:16 PM 340 0.01 0.00 0.01 0.00 0.00% 2 1,989 162.50%
AMD240621C00350000 5/22/2024 7:29 PM 350 0.01 0.00 0.01 0.00 0.00% 2 2,636 168.75%
AMD240621C00360000 6/13/2024 4:33 PM 360 0.01 0.00 0.01 0.00 0.00% 1 6,515 175.00%
AMD240621C00370000 5/3/2024 7:52 PM 370 0.01 0.00 0.09 0.00 0.00% 100 513 212.50%
AMD240621C00380000 6/13/2024 3:18 PM 380 0.01 0.00 0.01 0.00 0.00% 2 860 181.25%
AMD240621C00390000 6/10/2024 1:30 PM 390 0.01 0.00 0.01 0.00 0.00% 5 1,231 187.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240621P00005000 4/9/2024 7:26 PM 5 0.01 0.00 0.01 0.00 0.00% - 1 775.00%
AMD240621P00030000 4/24/2024 3:14 PM 30 0.01 0.00 0.01 0.00 0.00% 4 2,572 368.75%
AMD240621P00035000 4/16/2024 1:30 PM 35 0.01 0.00 0.00 0.00 0.00% 10 385 50.00%
AMD240621P00040000 4/12/2024 6:47 PM 40 0.01 0.00 0.01 0.00 0.00% 5 950 306.25%
AMD240621P00045000 5/1/2024 4:02 PM 45 0.01 0.00 0.02 0.00 0.00% 1 3,312 296.88%
AMD240621P00050000 6/13/2024 7:59 PM 50 0.01 0.00 0.01 0.00 0.00% 2 11,597 256.25%
AMD240621P00055000 6/13/2024 7:50 PM 55 0.01 0.00 0.01 0.00 0.00% 2 6,007 237.50%
AMD240621P00060000 6/13/2024 7:59 PM 60 0.01 0.00 0.01 0.00 0.00% 4 8,202 218.75%
AMD240621P00065000 6/3/2024 4:07 PM 65 0.01 0.00 0.01 0.00 0.00% 1 11,370 200.00%
AMD240621P00070000 5/30/2024 7:43 PM 70 0.01 0.00 0.01 0.00 0.00% 2 16,325 187.50%
AMD240621P00075000 6/14/2024 4:44 PM 75 0.01 0.00 0.01 0.00 0.00% 50 19,557 168.75%
AMD240621P00080000 6/10/2024 6:25 PM 80 0.01 0.00 0.01 0.00 0.00% 1 20,564 156.25%
AMD240621P00085000 6/14/2024 2:50 PM 85 0.01 0.00 0.01 0.00 0.00% 5 15,650 143.75%
AMD240621P00090000 6/12/2024 5:03 PM 90 0.01 0.00 0.01 0.00 0.00% 1 17,195 131.25%
AMD240621P00095000 6/14/2024 1:30 PM 95 0.01 0.00 0.01 0.00 0.00% 5 10,576 118.75%
AMD240621P00100000 6/11/2024 6:05 PM 100 0.01 0.00 0.01 0.00 0.00% 88 12,042 109.38%
AMD240621P00105000 6/14/2024 7:43 PM 105 0.01 0.00 0.01 0.00 0.00% 1 7,811 96.88%
AMD240621P00110000 6/14/2024 1:41 PM 110 0.01 0.00 0.01 0.00 0.00% 10 12,485 87.50%
AMD240621P00115000 6/14/2024 7:30 PM 115 0.01 0.00 0.01 -0.01 -50.00% 16 9,457 78.13%
AMD240621P00120000 6/14/2024 7:57 PM 120 0.01 0.00 0.01 -0.01 -50.00% 126 25,181 68.75%
AMD240621P00125000 6/14/2024 7:35 PM 125 0.01 0.01 0.02 -0.01 -50.00% 33 11,646 65.63%
AMD240621P00130000 6/14/2024 7:42 PM 130 0.02 0.02 0.03 -0.01 -33.33% 206 7,227 59.77%
AMD240621P00135000 6/14/2024 7:35 PM 135 0.03 0.03 0.04 -0.01 -25.00% 300 9,003 51.95%
AMD240621P00140000 6/14/2024 7:59 PM 140 0.07 0.06 0.07 -0.01 -12.50% 1,639 13,790 46.09%
AMD240621P00145000 6/14/2024 7:59 PM 145 0.16 0.15 0.16 -0.04 -20.00% 2,223 13,673 41.02%
AMD240621P00150000 6/14/2024 7:59 PM 150 0.44 0.44 0.46 -0.11 -20.00% 7,617 16,739 37.70%
AMD240621P00152500 6/14/2024 7:59 PM 152.5 0.80 0.78 0.82 -0.15 -15.79% 3,143 3,545 37.09%
AMD240621P00155000 6/14/2024 7:59 PM 155 1.35 1.32 1.37 -0.17 -11.18% 9,996 14,594 36.38%
AMD240621P00157500 6/14/2024 7:59 PM 157.5 2.20 2.14 2.19 -0.22 -9.09% 11,814 6,148 35.86%
AMD240621P00160000 6/14/2024 7:59 PM 160 3.35 3.25 3.35 -0.19 -5.37% 12,102 18,799 35.82%
AMD240621P00162500 6/14/2024 7:58 PM 162.5 4.90 4.70 4.85 0.13 2.73% 2,018 5,177 36.11%
AMD240621P00165000 6/14/2024 7:56 PM 165 6.90 6.45 6.65 0.30 4.55% 1,379 13,290 36.72%
AMD240621P00167500 6/14/2024 7:54 PM 167.5 9.10 8.40 8.70 0.82 9.90% 620 2,045 37.82%
AMD240621P00170000 6/14/2024 7:55 PM 170 11.24 10.60 10.85 0.84 8.08% 523 7,412 37.79%
AMD240621P00172500 6/14/2024 7:21 PM 172.5 13.59 12.95 13.20 0.54 4.14% 96 713 39.80%
AMD240621P00175000 6/14/2024 7:40 PM 175 15.97 15.30 15.65 0.72 4.72% 74 12,135 43.56%
AMD240621P00177500 6/14/2024 7:41 PM 177.5 18.35 17.70 18.10 0.42 2.34% 22 267 46.73%
AMD240621P00180000 6/14/2024 7:42 PM 180 20.97 20.20 20.55 0.72 3.56% 26 10,197 49.22%
AMD240621P00182500 6/10/2024 4:43 PM 182.5 20.75 22.70 23.05 0.00 0.00% 4 5 53.71%
AMD240621P00185000 6/14/2024 7:43 PM 185 25.85 25.15 25.55 0.85 3.40% 140 135 58.01%
AMD240621P00187500 6/5/2024 5:29 PM 187.5 23.50 27.65 28.00 0.00 0.00% 3 9 58.98%
AMD240621P00190000 6/13/2024 7:43 PM 190 29.55 30.15 30.50 0.00 0.00% 210 36 63.09%
AMD240621P00195000 6/14/2024 6:38 PM 195 35.90 35.15 35.50 0.75 2.13% 26 44 70.70%
AMD240621P00200000 6/14/2024 7:05 PM 200 40.50 40.15 40.50 0.50 1.25% 70 65 78.13%
AMD240621P00205000 6/12/2024 2:52 PM 205 45.20 45.15 45.50 0.00 0.00% 2 0 85.16%
AMD240621P00210000 6/13/2024 7:43 PM 210 49.60 50.15 50.50 0.00 0.00% 138 26 91.99%
AMD240621P00215000 5/31/2024 2:21 PM 215 49.00 55.20 55.50 0.00 0.00% 5 0 98.63%
AMD240621P00220000 6/14/2024 7:05 PM 220 60.50 60.20 60.50 0.45 0.75% 30 17 105.08%
AMD240621P00230000 6/10/2024 7:44 PM 230 69.49 70.20 70.50 0.00 0.00% 3 0 117.19%
AMD240621P00240000 5/30/2024 5:03 PM 240 72.55 80.20 80.50 0.00 0.00% 1 0 128.52%
AMD240621P00250000 5/24/2024 3:36 PM 250 83.95 90.20 90.50 0.00 0.00% 1 0 139.26%
AMD240621P00260000 5/8/2024 7:36 PM 260 106.70 91.80 92.45 0.00 0.00% 2 0 0.00%
AMD240621P00270000 4/1/2024 2:06 PM 270 85.40 125.10 126.50 0.00 0.00% 11 0 468.63%
AMD240621P00280000 4/3/2024 1:39 PM 280 100.20 0.00 0.00 0.00 0.00% 4 0 0.00%
AMD240621P00290000 3/15/2024 6:40 PM 290 98.30 126.20 127.25 0.00 0.00% 100 0 0.00%
AMD240621P00300000 4/9/2024 1:33 PM 300 130.35 147.10 148.10 0.00 0.00% 50 0 395.46%
AMD240621P00310000 3/19/2024 2:12 PM 310 130.49 154.25 155.45 0.00 0.00% 1 0 357.13%
AMD240621P00320000 3/4/2024 5:28 PM 320 112.35 138.50 139.90 0.00 0.00% 5 0 0.00%
AMD240621P00330000 3/25/2024 5:35 PM 330 149.60 177.70 178.95 0.00 0.00% 20 0 443.70%
AMD240621P00340000 3/13/2024 7:56 PM 340 145.45 175.85 177.10 0.00 0.00% 293 0 0.00%
AMD240621P00350000 4/2/2024 2:11 PM 350 173.03 205.70 206.35 0.00 0.00% - 0 579.47%
AMD240621P00360000 5/16/2024 2:15 PM 360 198.05 200.20 200.55 0.00 0.00% 1 0 175.00%
AMD240621P00380000 6/4/2024 3:42 PM 380 219.20 220.20 220.55 0.00 0.00% 3 0 184.38%
AMD240621P00390000 5/3/2024 4:44 PM 390 239.60 221.85 223.85 0.00 0.00% 5 0 0.00%

Related Tickers

AVGO Broadcom Inc.
1,735.04
+3.34%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
172.51
-0.23%
 
NVDA NVIDIA Corporation
131.88
+1.75%
 
INTC Intel Corporation
30.45
-0.03%
 
ARM Arm Holdings plc
157.89
-0.10%
 
MU Micron Technology, Inc.
141.36
-1.24%
 
QCOM QUALCOMM Incorporated
215.33
-1.14%
 
MRVL Marvell Technology, Inc.
73.27
+0.55%
 
TXN Texas Instruments Incorporated
193.90
-1.21%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
922.00
+0.33%