NasdaqGS - Nasdaq Real Time Price USD

Advanced Micro Devices, Inc. (AMD)

166.71 +4.09 (+2.52%)
As of 10:28 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240517C00070000 5/16/2024 2:14 PM 70 92.20 94.50 95.20 0.00 0.00% 2 24 0.00%
AMD240517C00075000 5/16/2024 2:17 PM 75 86.99 89.40 90.15 0.00 0.00% 1 12 0.00%
AMD240517C00080000 5/16/2024 3:54 PM 80 88.00 84.40 85.75 0.00 0.00% 20 75 0.00%
AMD240517C00085000 5/16/2024 7:50 PM 85 77.93 79.50 80.70 0.00 0.00% 2 8 0.00%
AMD240517C00090000 5/16/2024 7:57 PM 90 72.75 74.35 75.15 0.00 0.00% 2 25 0.00%
AMD240517C00095000 5/17/2024 1:48 PM 95 71.04 69.10 70.60 2.41 3.51% 2 61 0.00%
AMD240517C00100000 5/16/2024 7:42 PM 100 63.35 64.20 65.20 0.00 0.00% 3 63 0.00%
AMD240517C00105000 5/17/2024 2:05 PM 105 60.68 59.10 60.95 2.19 3.74% 32 77 0.00%
AMD240517C00110000 5/16/2024 7:45 PM 110 53.25 54.20 55.85 0.00 0.00% 25 353 0.00%
AMD240517C00115000 5/17/2024 1:51 PM 115 50.70 49.20 50.45 2.44 5.06% 1 97 0.00%
AMD240517C00116000 5/3/2024 4:54 PM 116 34.14 48.55 49.50 0.00 0.00% 6 1 0.00%
AMD240517C00120000 5/16/2024 6:52 PM 120 44.19 44.50 45.65 0.00 0.00% 67 378 0.00%
AMD240517C00122000 5/14/2024 3:55 PM 122 30.85 0.00 0.00 0.00 0.00% 1 1 0.00%
AMD240517C00125000 5/16/2024 7:03 PM 125 39.21 39.50 40.15 0.00 0.00% 10 1,429 0.00%
AMD240517C00127000 5/14/2024 2:07 PM 127 24.20 0.00 0.00 0.00 0.00% 1 1 0.00%
AMD240517C00128000 5/13/2024 4:18 PM 128 24.60 36.50 37.50 0.00 0.00% 1 3 0.00%
AMD240517C00129000 5/13/2024 2:16 PM 129 24.20 35.55 36.60 0.00 0.00% 1 1 0.00%
AMD240517C00130000 5/17/2024 1:53 PM 130 36.05 34.70 35.25 2.85 8.58% 7 294 0.00%
AMD240517C00132000 5/13/2024 2:26 PM 132 20.95 32.35 33.40 0.00 0.00% 1 2 0.00%
AMD240517C00133000 5/14/2024 2:45 PM 133 18.20 30.95 32.25 0.00 0.00% 1 18 0.00%
AMD240517C00134000 5/14/2024 1:47 PM 134 17.55 30.65 31.35 0.00 0.00% 1 34 0.00%
AMD240517C00135000 5/16/2024 7:21 PM 135 33.00 29.40 30.65 3.80 13.01% 78 1,451 0.00%
AMD240517C00136000 5/14/2024 6:32 PM 136 16.60 28.55 29.50 0.00 0.00% 2 19 0.00%
AMD240517C00137000 5/15/2024 2:53 PM 137 20.59 26.95 28.90 0.00 0.00% 2 53 0.00%
AMD240517C00138000 5/15/2024 1:36 PM 138 18.45 25.85 27.20 0.00 0.00% 2 65 0.00%
AMD240517C00139000 5/16/2024 3:56 PM 139 28.62 25.55 26.20 0.00 0.00% 10 161 0.00%
AMD240517C00140000 5/17/2024 1:49 PM 140 25.75 24.85 25.45 1.45 5.97% 11 4,606 0.00%
AMD240517C00141000 5/15/2024 7:43 PM 141 18.36 23.45 24.80 0.00 0.00% 11 258 0.00%
AMD240517C00142000 5/17/2024 1:36 PM 142 26.00 22.40 23.50 3.25 14.29% 1 253 0.00%
AMD240517C00143000 5/17/2024 1:31 PM 143 24.16 21.20 22.30 2.26 10.32% 2 363 0.00%
AMD240517C00144000 5/16/2024 3:14 PM 144 22.40 20.75 21.60 0.00 0.00% 23 782 0.00%
AMD240517C00145000 5/17/2024 2:12 PM 145 19.72 19.50 20.05 1.95 10.97% 26 2,099 0.00%
AMD240517C00146000 5/17/2024 1:48 PM 146 19.95 18.20 19.40 0.90 4.72% 4 1,210 0.00%
AMD240517C00147000 5/17/2024 1:56 PM 147 18.60 17.30 18.75 2.57 16.03% 891 2,520 0.00%
AMD240517C00148000 5/17/2024 2:00 PM 148 17.30 16.15 17.20 2.30 15.33% 3 1,155 0.00%
AMD240517C00149000 5/16/2024 6:06 PM 149 15.50 15.65 17.35 0.00 0.00% 23 2,310 0.00%
AMD240517C00150000 5/17/2024 2:10 PM 150 14.75 14.60 15.05 1.95 15.23% 67 11,251 0.00%
AMD240517C00152500 5/17/2024 2:07 PM 152.5 12.18 12.25 12.65 1.81 17.45% 80 3,170 0.00%
AMD240517C00155000 5/17/2024 2:11 PM 155 10.00 9.70 10.10 2.20 28.21% 286 10,723 0.00%
AMD240517C00157500 5/17/2024 2:11 PM 157.5 7.46 7.30 7.60 1.96 36.36% 219 9,559 0.00%
AMD240517C00160000 5/17/2024 2:12 PM 160 5.15 4.65 5.00 1.96 64.47% 2,980 16,496 0.00%
AMD240517C00162500 5/17/2024 2:12 PM 162.5 2.88 2.68 2.73 1.23 76.88% 3,311 9,895 0.00%
AMD240517C00165000 5/17/2024 2:13 PM 165 1.36 1.26 1.30 0.69 102.99% 29,152 16,144 0.00%
AMD240517C00167500 5/17/2024 2:13 PM 167.5 0.52 0.47 0.49 0.26 92.86% 45,122 11,070 23.63%
AMD240517C00170000 5/17/2024 2:13 PM 170 0.19 0.18 0.19 0.09 81.82% 88,111 21,692 33.11%
AMD240517C00172500 5/17/2024 2:13 PM 172.5 0.08 0.07 0.08 0.03 75.00% 24,622 10,427 40.43%
AMD240517C00175000 5/17/2024 2:13 PM 175 0.04 0.03 0.04 0.01 50.00% 16,696 15,662 47.27%
AMD240517C00177500 5/17/2024 2:13 PM 177.5 0.02 0.01 0.02 -0.01 -25.00% 4,564 1,684 51.56%
AMD240517C00180000 5/17/2024 2:08 PM 180 0.01 0.01 0.02 0.00 0.00% 3,397 11,278 60.94%
AMD240517C00185000 5/17/2024 2:06 PM 185 0.01 0.00 0.01 0.00 0.00% 2,176 7,473 71.88%
AMD240517C00190000 5/17/2024 1:41 PM 190 0.01 0.00 0.01 0.00 0.00% 159 11,282 87.50%
AMD240517C00195000 5/17/2024 1:34 PM 195 0.01 0.00 0.01 0.00 0.00% 8 10,468 103.13%
AMD240517C00200000 5/17/2024 1:48 PM 200 0.01 0.00 0.01 0.00 0.00% 9 30,006 118.75%
AMD240517C00205000 5/16/2024 3:37 PM 205 0.01 0.00 0.01 0.00 0.00% 10 453 131.25%
AMD240517C00210000 5/17/2024 1:30 PM 210 0.01 0.00 0.01 0.00 0.00% 1 10,743 143.75%
AMD240517C00215000 5/16/2024 1:38 PM 215 0.01 0.00 0.01 0.00 0.00% 5 694 159.38%
AMD240517C00220000 5/16/2024 7:53 PM 220 0.01 0.00 0.01 0.00 0.00% 7 9,385 171.88%
AMD240517C00225000 5/17/2024 1:30 PM 225 0.01 0.00 0.01 0.00 0.00% 1 186 187.50%
AMD240517C00230000 5/17/2024 1:30 PM 230 0.01 0.00 0.01 0.00 0.00% 1 12,216 193.75%
AMD240517C00240000 5/17/2024 1:46 PM 240 0.01 0.00 0.01 0.00 0.00% 2 8,136 218.75%
AMD240517C00250000 5/16/2024 4:22 PM 250 0.01 0.00 0.01 0.00 0.00% 2 11,084 243.75%
AMD240517C00260000 5/15/2024 6:28 PM 260 0.01 0.00 0.01 0.00 0.00% 1 2,511 262.50%
AMD240517C00270000 5/14/2024 5:13 PM 270 0.01 0.00 0.01 0.00 0.00% 1 2,125 287.50%
AMD240517C00280000 5/16/2024 2:36 PM 280 0.01 0.00 0.01 0.00 0.00% 1 8,770 300.00%
AMD240517C00290000 5/13/2024 3:40 PM 290 0.01 0.00 0.01 0.00 0.00% 2 2,612 325.00%
AMD240517C00300000 5/14/2024 5:59 PM 300 0.01 0.00 0.01 0.00 0.00% 5 6,398 337.50%
AMD240517C00310000 5/9/2024 1:44 PM 310 0.01 0.00 0.01 0.00 0.00% 20 1,379 356.25%
AMD240517C00320000 5/8/2024 7:22 PM 320 0.01 0.00 0.01 0.00 0.00% 125 3,467 375.00%
AMD240517C00330000 4/30/2024 4:13 PM 330 0.02 0.00 0.01 0.00 0.00% 12 353 387.50%
AMD240517C00340000 4/30/2024 4:57 PM 340 0.03 0.00 0.01 0.00 0.00% 20 266 400.00%
AMD240517C00350000 4/23/2024 2:53 PM 350 0.01 0.00 0.01 0.00 0.00% 5 419 425.00%
AMD240517C00360000 4/30/2024 5:26 PM 360 0.01 0.00 0.01 0.00 0.00% 70 353 437.50%
AMD240517C00370000 4/22/2024 1:48 PM 370 0.01 0.00 0.01 0.00 0.00% 5 88 450.00%
AMD240517C00380000 5/1/2024 7:36 PM 380 0.01 0.00 0.01 0.00 0.00% 3 347 462.50%
AMD240517C00390000 5/14/2024 1:53 PM 390 0.01 0.00 0.01 0.00 0.00% 1 2,896 475.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240517P00070000 4/22/2024 2:34 PM 70 0.02 0.00 0.01 0.00 0.00% 6 2,252 512.50%
AMD240517P00075000 4/29/2024 1:30 PM 75 0.01 0.00 0.01 0.00 0.00% 3 900 475.00%
AMD240517P00080000 5/14/2024 6:59 PM 80 0.01 0.00 0.01 0.00 0.00% 1 559 437.50%
AMD240517P00085000 5/15/2024 2:37 PM 85 0.01 0.00 0.01 0.00 0.00% 1 135 400.00%
AMD240517P00090000 5/16/2024 2:10 PM 90 0.01 0.00 0.01 0.00 0.00% 5 426 375.00%
AMD240517P00095000 5/8/2024 6:02 PM 95 0.01 0.00 0.01 0.00 0.00% 3 405 337.50%
AMD240517P00100000 5/10/2024 1:52 PM 100 0.01 0.00 0.01 0.00 0.00% 500 2,439 312.50%
AMD240517P00105000 5/7/2024 7:08 PM 105 0.01 0.00 0.01 0.00 0.00% 7 682 287.50%
AMD240517P00110000 5/16/2024 2:08 PM 110 0.01 0.00 0.01 0.00 0.00% 1 1,541 256.25%
AMD240517P00115000 5/15/2024 7:18 PM 115 0.01 0.00 0.01 0.00 0.00% 10 1,387 231.25%
AMD240517P00116000 5/9/2024 5:00 PM 116 0.01 0.00 0.01 0.00 0.00% 1 18 225.00%
AMD240517P00117000 5/9/2024 4:59 PM 117 0.01 0.00 0.01 0.00 0.00% 1 15 218.75%
AMD240517P00118000 5/9/2024 2:16 PM 118 0.01 0.00 0.01 0.00 0.00% 15 18 212.50%
AMD240517P00119000 5/9/2024 2:20 PM 119 0.01 0.00 0.01 0.00 0.00% 6 8 212.50%
AMD240517P00120000 5/16/2024 3:44 PM 120 0.01 0.00 0.01 0.00 0.00% 13 4,364 206.25%
AMD240517P00121000 5/16/2024 3:25 PM 121 0.01 0.00 0.01 0.00 0.00% 1 401 200.00%
AMD240517P00122000 5/10/2024 4:49 PM 122 0.01 0.00 0.01 0.00 0.00% 1 40 193.75%
AMD240517P00123000 5/10/2024 6:10 PM 123 0.01 0.00 0.01 0.00 0.00% 15 219 193.75%
AMD240517P00124000 5/16/2024 1:38 PM 124 0.01 0.00 0.01 0.00 0.00% 5 60 187.50%
AMD240517P00125000 5/16/2024 6:04 PM 125 0.01 0.00 0.01 0.00 0.00% 6 4,388 181.25%
AMD240517P00126000 5/13/2024 4:44 PM 126 0.01 0.00 0.01 0.00 0.00% 5 244 175.00%
AMD240517P00127000 5/15/2024 1:30 PM 127 0.01 0.00 0.01 0.00 0.00% 10 84 175.00%
AMD240517P00128000 5/14/2024 2:43 PM 128 0.01 0.00 0.01 0.00 0.00% 62 103 168.75%
AMD240517P00129000 5/15/2024 2:42 PM 129 0.01 0.00 0.01 0.00 0.00% 1 235 162.50%
AMD240517P00130000 5/17/2024 1:51 PM 130 0.01 0.00 0.01 0.00 0.00% 5 5,901 159.38%
AMD240517P00131000 5/15/2024 6:31 PM 131 0.01 0.00 0.01 0.00 0.00% 1 127 156.25%
AMD240517P00132000 5/15/2024 6:30 PM 132 0.02 0.00 0.01 0.00 0.00% 1 617 150.00%
AMD240517P00133000 5/15/2024 4:20 PM 133 0.01 0.00 0.01 0.00 0.00% 144 1,466 143.75%
AMD240517P00134000 5/16/2024 2:25 PM 134 0.01 0.00 0.01 0.00 0.00% 2 368 140.63%
AMD240517P00135000 5/17/2024 1:30 PM 135 0.01 0.00 0.01 0.00 0.00% 1 9,825 137.50%
AMD240517P00136000 5/17/2024 1:33 PM 136 0.01 0.00 0.01 0.00 0.00% 1 691 131.25%
AMD240517P00137000 5/16/2024 6:59 PM 137 0.01 0.00 0.01 0.00 0.00% 18 3,270 128.13%
AMD240517P00138000 5/17/2024 1:47 PM 138 0.01 0.00 0.01 0.00 0.00% 6 1,023 125.00%
AMD240517P00139000 5/17/2024 2:09 PM 139 0.01 0.00 0.01 0.00 0.00% 1 2,484 118.75%
AMD240517P00140000 5/17/2024 1:34 PM 140 0.01 0.00 0.01 0.00 0.00% 29 13,198 115.63%
AMD240517P00141000 5/16/2024 5:23 PM 141 0.01 0.00 0.01 0.00 0.00% 80 2,384 112.50%
AMD240517P00142000 5/17/2024 2:07 PM 142 0.01 0.00 0.01 0.00 0.00% 26 2,094 106.25%
AMD240517P00143000 5/17/2024 1:54 PM 143 0.02 0.00 0.01 0.01 100.00% 93 1,652 103.13%
AMD240517P00144000 5/17/2024 2:06 PM 144 0.01 0.00 0.01 0.00 0.00% 10 1,695 96.88%
AMD240517P00145000 5/17/2024 2:05 PM 145 0.01 0.00 0.01 -0.01 -50.00% 92 8,532 93.75%
AMD240517P00146000 5/17/2024 2:10 PM 146 0.01 0.00 0.01 0.00 0.00% 22 2,678 90.63%
AMD240517P00147000 5/17/2024 2:02 PM 147 0.01 0.00 0.01 -0.01 -50.00% 30 3,128 84.38%
AMD240517P00148000 5/17/2024 2:07 PM 148 0.01 0.00 0.01 -0.01 -50.00% 22 9,940 81.25%
AMD240517P00149000 5/17/2024 2:07 PM 149 0.02 0.00 0.01 0.01 100.00% 15 3,041 78.13%
AMD240517P00150000 5/17/2024 2:06 PM 150 0.01 0.00 0.01 -0.01 -50.00% 140 14,165 71.88%
AMD240517P00152500 5/17/2024 2:06 PM 152.5 0.01 0.01 0.02 -0.01 -50.00% 3,240 4,810 70.31%
AMD240517P00155000 5/17/2024 2:07 PM 155 0.02 0.02 0.02 -0.04 -66.67% 2,115 9,246 60.94%
AMD240517P00157500 5/17/2024 2:10 PM 157.5 0.05 0.04 0.05 -0.11 -64.71% 2,025 7,050 55.47%
AMD240517P00160000 5/17/2024 2:13 PM 160 0.11 0.11 0.12 -0.42 -79.25% 8,181 13,165 50.78%
AMD240517P00162500 5/17/2024 2:13 PM 162.5 0.36 0.42 0.44 -1.06 -75.18% 16,093 5,545 52.54%
AMD240517P00165000 5/17/2024 2:13 PM 165 1.20 1.25 1.28 -1.85 -60.66% 38,921 6,597 57.91%
AMD240517P00167500 5/17/2024 2:12 PM 167.5 3.20 3.15 3.25 -1.90 -38.93% 13,804 2,338 79.88%
AMD240517P00170000 5/17/2024 2:10 PM 170 5.50 5.05 5.30 -1.85 -25.17% 3,486 2,307 93.02%
AMD240517P00172500 5/17/2024 2:03 PM 172.5 6.66 7.50 8.00 -3.03 -31.27% 135 219 119.78%
AMD240517P00175000 5/17/2024 2:07 PM 175 10.56 9.40 10.45 -0.29 -2.67% 24 1,666 130.42%
AMD240517P00177500 5/17/2024 1:36 PM 177.5 10.70 11.90 12.85 -0.83 -7.20% 8 2 148.44%
AMD240517P00180000 5/17/2024 2:06 PM 180 15.00 14.55 15.30 -1.80 -10.71% 20 108 169.04%
AMD240517P00185000 5/16/2024 5:56 PM 185 20.20 19.85 20.25 0.00 0.00% 68 27 209.38%
AMD240517P00190000 5/16/2024 7:21 PM 190 25.65 24.35 25.65 0.00 0.00% 430 48 239.55%
AMD240517P00195000 5/16/2024 7:59 PM 195 32.20 29.95 30.75 0.00 0.00% 1,811 789 286.43%
AMD240517P00200000 5/17/2024 1:56 PM 200 34.26 34.75 35.50 -1.39 -3.90% 1 33 304.69%
AMD240517P00205000 5/1/2024 7:52 PM 205 60.54 39.75 40.35 0.00 0.00% 1 0 327.93%
AMD240517P00210000 5/16/2024 7:21 PM 210 45.67 44.55 45.50 0.00 0.00% 1,096 125 352.34%
AMD240517P00220000 5/16/2024 7:03 PM 220 55.90 54.60 55.75 0.00 0.00% 16 8 409.47%
AMD240517P00230000 4/24/2024 5:12 PM 230 78.37 64.65 65.70 0.00 0.00% 16 0 454.49%
AMD240517P00240000 4/5/2024 1:51 PM 240 70.31 88.20 90.15 0.00 0.00% 2 0 1,034.96%
AMD240517P00250000 4/30/2024 3:16 PM 250 90.00 84.55 85.40 0.00 0.00% 2 0 521.88%
AMD240517P00260000 4/3/2024 2:55 PM 260 78.74 110.25 111.45 0.00 0.00% 4 0 1,188.23%
AMD240517P00270000 4/3/2024 2:55 PM 270 88.70 120.25 122.30 0.00 0.00% 4 0 1,247.66%
AMD240517P00280000 4/4/2024 7:06 PM 280 111.45 128.20 130.25 0.00 0.00% 21 0 1,225.88%
AMD240517P00290000 3/14/2024 1:53 PM 290 98.92 125.90 127.40 0.00 0.00% 20 0 768.07%
AMD240517P00300000 4/11/2024 3:21 PM 300 129.85 147.70 149.05 0.00 0.00% 2 0 1,277.15%
AMD240517P00310000 4/15/2024 7:09 PM 310 149.50 150.05 150.60 0.00 0.00% 1 0 1,013.48%
AMD240517P00320000 4/15/2024 7:09 PM 320 159.50 160.10 160.60 0.00 0.00% 1 0 1,046.58%
AMD240517P00360000 5/16/2024 6:04 PM 360 195.05 193.90 196.10 0.00 0.00% 7 0 840.33%
AMD240517P00380000 4/2/2024 6:21 PM 380 203.10 233.40 234.80 0.00 0.00% - 0 1,720.41%
AMD240517P00390000 3/18/2024 5:38 PM 390 198.55 235.30 236.70 0.00 0.00% 10 0 1,469.97%

Related Tickers

NVDA NVIDIA Corporation
937.02
-0.70%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
153.37
+0.75%
 
INTC Intel Corporation
32.07
+0.11%
 
ARM Arm Holdings plc
111.60
-2.34%
 
MU Micron Technology, Inc.
127.71
-0.14%
 
AVGO Broadcom Inc.
1,407.85
-0.30%
 
QCOM QUALCOMM Incorporated
194.39
+0.58%
 
MRVL Marvell Technology, Inc.
73.35
+0.37%
 
TXN Texas Instruments Incorporated
196.15
+0.61%
 
ALAB Astera Labs, Inc.
73.90
+1.23%