Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815C00050000 | 2024-09-13 2:37PM EDT | 50.00 | 104.91 | 100.00 | 101.90 | 0.00 | - | 4 | 25 | 84.24% |
| AMD250815C00055000 | 2024-09-16 1:51PM EDT | 55.00 | 100.50 | 94.75 | 97.75 | 0.00 | - | 2 | 7 | 79.80% |
| AMD250815C00060000 | 2024-09-17 1:04PM EDT | 60.00 | 94.42 | 90.10 | 92.70 | 0.00 | - | 2 | 12 | 74.60% |
| AMD250815C00065000 | 2024-09-06 3:37PM EDT | 65.00 | 74.00 | 86.30 | 88.25 | 0.00 | - | 2 | 17 | 74.02% |
| AMD250815C00070000 | 2024-08-19 2:42PM EDT | 70.00 | 89.00 | 81.60 | 83.75 | 0.00 | - | 1 | 168 | 70.48% |
| AMD250815C00075000 | 2024-09-04 1:35PM EDT | 75.00 | 72.84 | 77.10 | 79.15 | 0.00 | - | 1 | 24 | 67.25% |
| AMD250815C00080000 | 2024-09-12 2:42PM EDT | 80.00 | 77.23 | 73.60 | 75.15 | 0.00 | - | 12 | 100 | 67.36% |
| AMD250815C00085000 | 2024-09-12 2:19PM EDT | 85.00 | 72.60 | 68.40 | 71.05 | 0.00 | - | 1 | 129 | 63.57% |
| AMD250815C00090000 | 2024-09-12 2:22PM EDT | 90.00 | 69.00 | 64.35 | 67.00 | 0.00 | - | 2 | 55 | 61.96% |
| AMD250815C00095000 | 2024-09-11 9:47AM EDT | 95.00 | 58.64 | 61.25 | 62.30 | 0.00 | - | 3 | 42 | 60.61% |
| AMD250815C00100000 | 2024-09-16 12:18PM EDT | 100.00 | 60.75 | 57.35 | 59.05 | 0.00 | - | 2 | 322 | 59.95% |
| AMD250815C00105000 | 2024-09-17 10:53AM EDT | 105.00 | 58.80 | 53.75 | 55.15 | 0.00 | - | 1 | 82 | 58.51% |
| AMD250815C00110000 | 2024-09-17 9:34AM EDT | 110.00 | 54.45 | 50.25 | 51.80 | 0.00 | - | 1 | 129 | 57.67% |
| AMD250815C00115000 | 2024-09-03 3:47PM EDT | 115.00 | 38.75 | 46.75 | 48.35 | 0.00 | - | 1 | 31 | 56.44% |
| AMD250815C00120000 | 2024-09-17 1:45PM EDT | 120.00 | 45.89 | 42.95 | 45.05 | +0.71 | +1.57% | 3 | 356 | 54.84% |
| AMD250815C00125000 | 2024-09-18 9:30AM EDT | 125.00 | 43.50 | 40.20 | 42.35 | -0.82 | -1.85% | 3 | 145 | 54.80% |
| AMD250815C00130000 | 2024-09-13 3:00PM EDT | 130.00 | 39.65 | 37.55 | 39.40 | -2.15 | -5.14% | 4 | 542 | 54.31% |
| AMD250815C00135000 | 2024-09-17 10:03AM EDT | 135.00 | 35.90 | 35.25 | 35.95 | -2.35 | -6.14% | 15 | 335 | 53.41% |
| AMD250815C00140000 | 2024-09-18 12:55PM EDT | 140.00 | 34.60 | 32.70 | 33.35 | -0.20 | -0.57% | 1 | 609 | 52.87% |
| AMD250815C00145000 | 2024-09-17 10:27AM EDT | 145.00 | 33.77 | 30.35 | 30.95 | 0.00 | - | 1 | 365 | 52.47% |
| AMD250815C00150000 | 2024-09-17 3:51PM EDT | 150.00 | 30.00 | 28.05 | 28.80 | 0.00 | - | 12 | 2,108 | 52.11% |
| AMD250815C00155000 | 2024-09-18 11:20AM EDT | 155.00 | 27.11 | 25.95 | 26.70 | -0.49 | -1.78% | 2 | 235 | 51.75% |
| AMD250815C00160000 | 2024-09-18 3:13PM EDT | 160.00 | 25.04 | 24.15 | 24.55 | -0.66 | -2.57% | 11 | 2,852 | 51.40% |
| AMD250815C00165000 | 2024-09-18 2:50PM EDT | 165.00 | 24.20 | 22.30 | 22.75 | +0.36 | +1.51% | 1 | 460 | 51.12% |
| AMD250815C00170000 | 2024-09-17 1:36PM EDT | 170.00 | 22.09 | 20.60 | 21.00 | 0.00 | - | 2 | 475 | 50.82% |
| AMD250815C00175000 | 2024-09-18 12:46PM EDT | 175.00 | 21.10 | 19.05 | 19.45 | -0.68 | -3.12% | 5 | 1,367 | 50.64% |
| AMD250815C00180000 | 2024-09-18 3:50PM EDT | 180.00 | 18.04 | 17.55 | 17.95 | -1.61 | -8.19% | 12 | 896 | 50.37% |
| AMD250815C00185000 | 2024-09-13 10:31AM EDT | 185.00 | 16.75 | 16.20 | 16.60 | -1.65 | -8.97% | 15 | 515 | 50.19% |
| AMD250815C00190000 | 2024-09-16 3:35PM EDT | 190.00 | 15.74 | 14.95 | 15.35 | -1.46 | -8.49% | 2 | 974 | 50.04% |
| AMD250815C00195000 | 2024-09-12 2:10PM EDT | 195.00 | 15.82 | 13.80 | 14.20 | 0.00 | - | 1 | 221 | 50.28% |
| AMD250815C00200000 | 2024-09-18 3:50PM EDT | 200.00 | 13.16 | 12.75 | 13.10 | -1.29 | -8.93% | 11 | 1,897 | 50.10% |
| AMD250815C00210000 | 2024-09-16 10:16AM EDT | 210.00 | 11.19 | 10.85 | 11.20 | -2.06 | -15.55% | 4 | 535 | 49.90% |
| AMD250815C00220000 | 2024-09-16 3:43PM EDT | 220.00 | 10.85 | 9.20 | 9.55 | 0.00 | - | 14 | 589 | 49.68% |
| AMD250815C00230000 | 2024-09-17 11:21AM EDT | 230.00 | 9.45 | 7.90 | 8.25 | 0.00 | - | 46 | 527 | 49.73% |
| AMD250815C00240000 | 2024-09-18 12:55PM EDT | 240.00 | 7.40 | 6.75 | 7.05 | -0.60 | -7.50% | 1 | 273 | 49.57% |
| AMD250815C00250000 | 2024-09-12 2:53PM EDT | 250.00 | 6.50 | 5.75 | 6.10 | -0.45 | -6.47% | 2 | 359 | 49.63% |
| AMD250815C00260000 | 2024-09-18 1:18PM EDT | 260.00 | 5.20 | 5.00 | 5.30 | -0.35 | -6.31% | 2 | 556 | 49.73% |
| AMD250815C00270000 | 2024-09-17 2:37PM EDT | 270.00 | 4.45 | 4.30 | 4.50 | -0.30 | -6.32% | 1 | 760 | 49.49% |
| AMD250815C00280000 | 2024-09-18 12:35PM EDT | 280.00 | 4.02 | 3.75 | 4.00 | +0.02 | +0.50% | 1 | 194 | 49.86% |
| AMD250815C00290000 | 2024-09-17 12:50PM EDT | 290.00 | 3.70 | 3.25 | 3.45 | 0.00 | - | 1 | 446 | 49.81% |
| AMD250815C00300000 | 2024-09-13 11:55AM EDT | 300.00 | 3.55 | 2.84 | 3.10 | 0.00 | - | 17 | 581 | 50.23% |
| AMD250815C00310000 | 2024-09-06 11:30AM EDT | 310.00 | 1.79 | 2.51 | 2.67 | 0.00 | - | 5 | 347 | 50.13% |
| AMD250815C00370000 | 2024-09-13 9:30AM EDT | 370.00 | 1.71 | 1.21 | 1.39 | 0.00 | - | 2 | 319 | 51.01% |
| AMD250815C00380000 | 2024-08-30 1:59PM EDT | 380.00 | 1.33 | 1.07 | 1.29 | 0.00 | - | 2 | 155 | 51.29% |
| AMD250815C00390000 | 2024-09-16 2:32PM EDT | 390.00 | 1.22 | 1.01 | 1.14 | 0.00 | - | 5 | 2,342 | 51.58% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-09-05 12:19PM EDT | 50.00 | 0.65 | 0.43 | 0.55 | 0.00 | - | 2 | 348 | 59.25% |
| AMD250815P00055000 | 2024-09-11 3:49PM EDT | 55.00 | 0.85 | 0.58 | 0.79 | 0.00 | - | 1 | 115 | 57.72% |
| AMD250815P00060000 | 2024-09-11 9:59AM EDT | 60.00 | 1.16 | 0.69 | 1.04 | 0.00 | - | 1 | 43 | 55.44% |
| AMD250815P00065000 | 2024-08-29 2:49PM EDT | 65.00 | 1.20 | 0.93 | 1.31 | 0.00 | - | 20 | 60 | 53.78% |
| AMD250815P00070000 | 2024-09-18 10:35AM EDT | 70.00 | 1.43 | 1.36 | 1.49 | -0.61 | -29.90% | 1 | 162 | 52.19% |
| AMD250815P00075000 | 2024-09-09 3:27PM EDT | 75.00 | 2.57 | 1.74 | 1.88 | 0.00 | - | 3 | 406 | 50.83% |
| AMD250815P00080000 | 2024-09-17 11:03AM EDT | 80.00 | 2.18 | 2.17 | 2.37 | 0.00 | - | 2 | 171 | 50.13% |
| AMD250815P00085000 | 2024-09-13 11:55AM EDT | 85.00 | 2.98 | 2.78 | 2.99 | 0.00 | - | 10 | 460 | 49.23% |
| AMD250815P00090000 | 2024-09-16 2:29PM EDT | 90.00 | 3.40 | 3.45 | 3.70 | 0.00 | - | 2 | 1,201 | 48.29% |
| AMD250815P00095000 | 2024-09-13 11:55AM EDT | 95.00 | 4.49 | 4.40 | 4.55 | 0.00 | - | 12 | 1,932 | 47.50% |
| AMD250815P00100000 | 2024-09-16 2:11PM EDT | 100.00 | 5.10 | 5.40 | 5.55 | 0.00 | - | 6 | 2,281 | 46.81% |
| AMD250815P00105000 | 2024-09-17 11:15AM EDT | 105.00 | 6.65 | 6.40 | 6.70 | +0.65 | +10.83% | 1 | 1,256 | 46.19% |
| AMD250815P00110000 | 2024-09-18 3:55PM EDT | 110.00 | 7.90 | 7.70 | 8.00 | -0.35 | -4.24% | 1 | 2,230 | 45.59% |
| AMD250815P00115000 | 2024-09-17 12:14PM EDT | 115.00 | 8.65 | 9.20 | 9.50 | 0.00 | - | 18 | 2,679 | 45.12% |
| AMD250815P00120000 | 2024-09-17 3:35PM EDT | 120.00 | 10.80 | 10.80 | 11.15 | 0.00 | - | 1 | 2,377 | 44.64% |
| AMD250815P00125000 | 2024-09-17 11:16AM EDT | 125.00 | 12.32 | 12.65 | 13.00 | +0.67 | +5.75% | 2 | 2,039 | 44.25% |
| AMD250815P00130000 | 2024-09-17 11:09AM EDT | 130.00 | 13.70 | 14.65 | 14.95 | 0.00 | - | 1 | 1,494 | 43.73% |
| AMD250815P00135000 | 2024-09-16 1:39PM EDT | 135.00 | 16.00 | 16.70 | 17.15 | 0.00 | - | 2 | 973 | 43.38% |
| AMD250815P00140000 | 2024-09-17 1:45PM EDT | 140.00 | 18.80 | 19.05 | 19.45 | -0.27 | -1.42% | 3 | 660 | 42.92% |
| AMD250815P00145000 | 2024-09-17 1:26PM EDT | 145.00 | 21.10 | 21.10 | 22.55 | 0.00 | - | 4 | 502 | 43.63% |
| AMD250815P00150000 | 2024-09-16 2:45PM EDT | 150.00 | 23.15 | 23.75 | 25.10 | 0.00 | - | 6 | 567 | 43.02% |
| AMD250815P00155000 | 2024-09-16 10:42AM EDT | 155.00 | 26.10 | 26.90 | 28.00 | 0.00 | - | 279 | 1,257 | 42.78% |
| AMD250815P00160000 | 2024-09-16 11:08AM EDT | 160.00 | 28.60 | 29.90 | 30.65 | 0.00 | - | 2 | 3,348 | 41.83% |
| AMD250815P00165000 | 2024-09-16 10:10AM EDT | 165.00 | 31.01 | 33.10 | 34.00 | 0.00 | - | 10 | 415 | 41.86% |
| AMD250815P00170000 | 2024-09-17 12:39PM EDT | 170.00 | 34.80 | 35.95 | 37.30 | 0.00 | - | 1 | 261 | 41.57% |
| AMD250815P00175000 | 2024-09-16 12:07PM EDT | 175.00 | 38.20 | 38.35 | 41.45 | 0.00 | - | 2 | 479 | 42.58% |
| AMD250815P00180000 | 2024-09-17 10:37AM EDT | 180.00 | 42.51 | 42.65 | 44.40 | +1.51 | +3.68% | 1 | 167 | 41.19% |
| AMD250815P00185000 | 2024-09-17 12:39PM EDT | 185.00 | 45.56 | 45.40 | 48.30 | +0.61 | +1.36% | 1 | 241 | 41.33% |
| AMD250815P00190000 | 2024-09-16 12:31PM EDT | 190.00 | 48.90 | 50.05 | 51.75 | 0.00 | - | 3 | 213 | 40.39% |
| AMD250815P00195000 | 2024-09-12 1:51PM EDT | 195.00 | 53.60 | 53.35 | 56.00 | 0.00 | - | 1 | 98 | 40.82% |
| AMD250815P00200000 | 2024-09-12 3:46PM EDT | 200.00 | 57.50 | 57.35 | 59.30 | 0.00 | - | 10 | 71 | 39.09% |
| AMD250815P00210000 | 2024-08-02 10:11AM EDT | 210.00 | 79.00 | 65.35 | 67.00 | 0.00 | - | 2 | 110 | 37.08% |
| AMD250815P00220000 | 2024-09-05 9:30AM EDT | 220.00 | 83.50 | 73.85 | 76.60 | 0.00 | - | 3 | 69 | 38.95% |
| AMD250815P00230000 | 2024-07-31 2:16PM EDT | 230.00 | 88.85 | 83.15 | 85.90 | 0.00 | - | 4 | 59 | 39.69% |
| AMD250815P00240000 | 2024-09-06 3:28PM EDT | 240.00 | 105.80 | 90.95 | 94.80 | 0.00 | - | 34 | 36 | 38.72% |
| AMD250815P00250000 | 2024-08-28 11:31AM EDT | 250.00 | 105.15 | 100.65 | 103.65 | 0.00 | - | 1 | 9 | 36.59% |
| AMD250815P00260000 | 2024-08-28 12:30PM EDT | 260.00 | 114.65 | 111.10 | 114.20 | 0.00 | - | 27 | 0 | 40.80% |
| AMD250815P00270000 | 2024-08-27 10:13AM EDT | 270.00 | 119.55 | 119.80 | 124.00 | 0.00 | - | - | 0 | 41.91% |
| AMD250815P00300000 | 2024-07-31 11:23AM EDT | 300.00 | 154.00 | 149.05 | 154.00 | 0.00 | - | - | 0 | 47.05% |
© 2024 Yahoo. All rights reserved.