U.S. Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.79+1.26 (+1.38%)
At close: 4:00PM EST

92.92 +0.13 (0.14%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD210219C000550002020-11-10 3:46PM EST55.0024.250.000.000.00-3000.00%
AMD210219C000600002020-11-10 1:11PM EST60.0020.650.000.000.00-4100.00%
AMD210219C000650002020-11-10 12:30PM EST65.0016.700.000.000.00-4600.00%
AMD210219C000700002020-11-10 2:52PM EST70.0012.900.000.000.00-6700.00%
AMD210219C000750002020-11-10 3:45PM EST75.009.850.000.000.00-10500.00%
AMD210219C000775002020-11-10 3:46PM EST77.508.400.000.000.00-10200.00%
AMD210219C000800002020-11-10 3:58PM EST80.007.350.000.000.00-58900.00%
AMD210219C000825002020-11-10 3:42PM EST82.506.400.000.000.00-34800.00%
AMD210219C000850002020-11-10 3:47PM EST85.005.550.000.000.00-49200.00%
AMD210219C000875002020-11-10 3:39PM EST87.504.770.000.000.00-18700.00%
AMD210219C000900002020-11-10 3:52PM EST90.004.000.000.000.00-13500.00%
AMD210219C000925002020-11-10 3:46PM EST92.503.550.000.000.00-6700.00%
AMD210219C000950002020-11-10 3:56PM EST95.003.090.000.000.00-10303.13%
AMD210219C001000002020-11-10 3:54PM EST100.002.200.000.000.00-20706.25%
AMD210219C001050002020-11-10 3:09PM EST105.001.590.000.000.00-29012.50%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD210219P000600002020-11-10 2:31PM EST60.001.590.000.000.00-71025.00%
AMD210219P000650002020-11-10 2:43PM EST65.002.750.000.000.00-133025.00%
AMD210219P000700002020-11-10 1:36PM EST70.004.200.000.000.00-97025.00%
AMD210219P000750002020-11-10 3:23PM EST75.006.400.000.000.00-1,277012.50%
AMD210219P000775002020-11-10 2:54PM EST77.507.640.000.000.00-22012.50%
AMD210219P000800002020-11-10 1:32PM EST80.008.940.000.000.00-146012.50%
AMD210219P000825002020-11-10 11:38AM EST82.5010.470.000.000.00-15012.50%
AMD210219P000850002020-11-09 3:24PM EST85.0012.040.000.000.00-1306.25%
AMD210219P000875002020-11-09 2:17PM EST87.509.800.000.000.00-5006.25%
AMD210219P001050002020-11-06 3:56PM EST105.0022.100.000.000.00-400.00%