U.S. Markets open in 5 hrs 30 mins

Advanced Micro Devices, Inc. (AMD)

NASDAQ Capital Market - NASDAQ Capital Market Delayed Price. Currency in USD
Add to watchlist
12.48+0.31 (+2.55%)
At close: 4:00PM EDT
People also watch
NVDAMUAMATINTCTXN
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD170825C000080002017-08-22 2:34PM EDT8.004.204.454.500.00-1711303.13%
AMD170825C000090002017-07-25 11:04AM EDT9.005.124.905.050.00-11944.53%
AMD170825C000095002017-08-22 12:41PM EDT9.502.672.962.990.00-4073178.13%
AMD170825C000100002017-08-23 3:48PM EDT10.002.520.000.000.00-3000.00%
AMD170825C000105002017-08-23 3:32PM EDT10.501.970.000.000.00-3600.00%
AMD170825C000110002017-08-23 3:57PM EDT11.001.470.000.000.00-36200.00%
AMD170825C000115002017-08-23 3:23PM EDT11.500.950.000.000.00-45400.00%
AMD170825C000120002017-08-23 3:58PM EDT12.000.510.000.000.00-3,49200.00%
AMD170825C000125002017-08-23 3:58PM EDT12.500.150.000.000.00-13,80001.56%
AMD170825C000130002017-08-23 3:53PM EDT13.000.040.000.000.00-5,329012.50%
AMD170825C000135002017-08-23 1:56PM EDT13.500.010.000.000.00-713025.00%
AMD170825C000140002017-08-23 3:54PM EDT14.000.010.000.000.00-111050.00%
AMD170825C000145002017-08-18 3:40PM EDT14.500.010.000.020.00-32,694103.13%
AMD170825C000150002017-08-23 3:23PM EDT15.000.010.000.000.00-24050.00%
AMD170825C000155002017-08-18 12:00PM EDT15.500.010.000.01-0.01-50.00%5830125.00%
AMD170825C000160002017-08-15 1:39PM EDT16.000.010.000.010.00-115990143.75%
AMD170825C000165002017-08-11 2:13PM EDT16.500.010.000.02-0.01-50.00%321522175.00%
AMD170825C000170002017-08-14 1:02PM EDT17.000.010.000.010.00-2557175.00%
AMD170825C000175002017-08-21 2:52PM EDT17.500.010.000.010.00-10134187.50%
AMD170825C000180002017-08-03 12:17PM EDT18.000.010.000.03-0.05-83.33%20313231.25%
AMD170825C000190002017-07-31 3:26PM EDT19.000.030.010.03-0.20-86.96%1121268.75%
AMD170825C000200002017-07-26 10:23AM EDT20.000.100.000.030.00-4236287.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD170825P000085002017-07-28 11:45PM EDT8.500.020.000.060.00-2020287.50%
AMD170825P000090002017-08-10 2:06PM EDT9.000.020.000.010.00-1030187.50%
AMD170825P000095002017-08-14 10:01AM EDT9.500.010.000.010.00-414162.50%
AMD170825P000100002017-08-21 2:27PM EDT10.000.010.000.010.00-25880137.50%
AMD170825P000105002017-08-18 10:42AM EDT10.500.020.000.02+0.01+100.00%1031118.75%
AMD170825P000110002017-08-23 9:57AM EDT11.000.010.000.000.00-5050.00%
AMD170825P000115002017-08-23 3:37PM EDT11.500.010.000.000.00-161025.00%
AMD170825P000120002017-08-23 3:59PM EDT12.000.030.000.000.00-2,009012.50%
AMD170825P000125002017-08-23 3:51PM EDT12.500.170.000.000.00-2,91800.00%
AMD170825P000130002017-08-23 3:52PM EDT13.000.530.000.000.00-15400.00%
AMD170825P000135002017-08-23 3:23PM EDT13.501.080.000.000.00-20900.00%
AMD170825P000140002017-08-23 3:27PM EDT14.001.550.000.000.00-21300.00%
AMD170825P000145002017-08-23 1:18PM EDT14.502.090.000.000.00-23100.00%
AMD170825P000150002017-08-23 11:42AM EDT15.002.530.000.000.00-20100.00%
AMD170825P000155002017-08-21 10:27AM EDT15.503.603.003.050.00-2159125.00%
AMD170825P000160002017-08-21 11:01AM EDT16.004.103.503.550.00-114143.75%
AMD170825P000165002017-08-07 9:44AM EDT16.503.103.053.20-0.18-5.49%3610.00%
AMD170825P000170002017-07-17 9:45AM EDT17.003.553.453.500.00-120.00%
AMD170825P000175002017-07-21 9:32AM EDT17.504.053.853.95-0.15-3.57%40600.00%
AMD170825P000180002017-07-28 11:45PM EDT18.004.094.004.150.00-2320.00%
AMD170825P000200002017-08-18 11:45PM EDT20.007.357.607.650.00-2525396.88%