Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250919C00055000 | 2024-09-16 11:50AM EDT | 55.00 | 99.83 | 109.55 | 112.00 | 0.00 | - | - | 1 | 81.84% |
| AMD250919C00060000 | 2024-09-17 9:50AM EDT | 60.00 | 95.64 | 104.90 | 107.40 | 0.00 | - | - | 1 | 78.39% |
| AMD250919C00080000 | 2024-09-23 10:02AM EDT | 80.00 | 82.10 | 87.60 | 89.35 | 0.00 | - | - | 1 | 68.96% |
| AMD250919C00090000 | 2024-09-27 10:14AM EDT | 90.00 | 83.66 | 79.40 | 80.50 | 0.00 | - | 1 | 1 | 64.97% |
| AMD250919C00095000 | 2024-10-03 9:56AM EDT | 95.00 | 77.45 | 75.20 | 76.95 | +9.62 | +14.18% | 2 | 11 | 64.04% |
| AMD250919C00100000 | 2024-09-24 12:36PM EDT | 100.00 | 67.82 | 71.15 | 72.50 | 0.00 | - | 3 | 7 | 61.79% |
| AMD250919C00105000 | 2024-09-27 12:45PM EDT | 105.00 | 69.72 | 67.45 | 68.10 | 0.00 | - | 1 | 2 | 60.01% |
| AMD250919C00110000 | 2024-09-12 2:02PM EDT | 110.00 | 54.85 | 63.50 | 64.80 | 0.00 | - | - | 2 | 59.20% |
| AMD250919C00115000 | 2024-09-12 12:19PM EDT | 115.00 | 50.40 | 59.75 | 61.10 | 0.00 | - | - | 5 | 57.92% |
| AMD250919C00120000 | 2024-09-26 10:07AM EDT | 120.00 | 60.35 | 56.25 | 57.45 | 0.00 | - | 1 | 8 | 56.81% |
| AMD250919C00125000 | 2024-09-13 3:59PM EDT | 125.00 | 46.14 | 53.05 | 54.15 | 0.00 | - | - | 3 | 56.20% |
| AMD250919C00130000 | 2024-10-03 3:38PM EDT | 130.00 | 49.65 | 49.75 | 51.05 | -4.98 | -9.12% | 47 | 31 | 55.48% |
| AMD250919C00135000 | 2024-09-25 11:54AM EDT | 135.00 | 46.30 | 46.65 | 48.00 | 0.00 | - | 1 | 6 | 54.79% |
| AMD250919C00140000 | 2024-09-30 3:58PM EDT | 140.00 | 46.00 | 43.75 | 45.00 | +1.21 | +2.70% | 1 | 75 | 54.14% |
| AMD250919C00145000 | 2024-10-02 12:40PM EDT | 145.00 | 40.30 | 40.15 | 41.95 | 0.00 | - | 1 | 36 | 52.63% |
| AMD250919C00150000 | 2024-10-01 1:35PM EDT | 150.00 | 35.84 | 38.35 | 39.65 | 0.00 | - | 11 | 51 | 53.18% |
| AMD250919C00155000 | 2024-10-01 12:46PM EDT | 155.00 | 34.15 | 35.90 | 37.15 | 0.00 | - | 1 | 16 | 52.77% |
| AMD250919C00160000 | 2024-10-03 2:56PM EDT | 160.00 | 33.83 | 33.50 | 34.40 | +1.63 | +5.06% | 12 | 170 | 52.02% |
| AMD250919C00165000 | 2024-10-03 10:04AM EDT | 165.00 | 31.40 | 31.25 | 32.20 | +1.61 | +5.40% | 4 | 265 | 51.67% |
| AMD250919C00170000 | 2024-10-03 3:44PM EDT | 170.00 | 29.35 | 29.00 | 30.30 | +1.55 | +5.58% | 99 | 52 | 51.38% |
| AMD250919C00175000 | 2024-10-03 2:43PM EDT | 175.00 | 27.58 | 27.35 | 28.10 | +1.66 | +6.40% | 102 | 13 | 51.16% |
| AMD250919C00180000 | 2024-09-26 3:34PM EDT | 180.00 | 28.75 | 25.25 | 26.40 | 0.00 | - | 59 | 53 | 50.82% |
| AMD250919C00185000 | 2024-10-01 12:34PM EDT | 185.00 | 22.80 | 23.75 | 24.90 | 0.00 | - | 1 | 68 | 50.95% |
| AMD250919C00190000 | 2024-10-03 3:45PM EDT | 190.00 | 22.21 | 22.35 | 22.85 | +1.26 | +6.01% | 2 | 40 | 50.57% |
| AMD250919C00195000 | 2024-10-03 10:53AM EDT | 195.00 | 21.90 | 20.90 | 21.30 | +2.85 | +14.96% | 101 | 263 | 50.41% |
| AMD250919C00200000 | 2024-10-03 3:43PM EDT | 200.00 | 19.45 | 19.45 | 19.90 | +1.30 | +7.16% | 1 | 142 | 50.23% |
| AMD250919C00210000 | 2024-10-02 3:52PM EDT | 210.00 | 17.50 | 16.80 | 17.40 | +1.70 | +10.76% | 2 | 74 | 50.39% |
| AMD250919C00220000 | 2024-10-01 2:19PM EDT | 220.00 | 13.79 | 14.65 | 15.20 | 0.00 | - | 1 | 86 | 50.22% |
| AMD250919C00230000 | 2024-10-02 3:03PM EDT | 230.00 | 13.70 | 12.75 | 13.15 | +1.95 | +16.60% | 50 | 80 | 49.84% |
| AMD250919C00240000 | 2024-10-03 2:13PM EDT | 240.00 | 11.15 | 11.15 | 11.50 | +0.85 | +8.25% | 113 | 195 | 49.75% |
| AMD250919C00250000 | 2024-10-03 11:33AM EDT | 250.00 | 10.10 | 9.65 | 10.10 | +0.70 | +7.45% | 4 | 36 | 49.75% |
| AMD250919C00260000 | 2024-10-01 3:31PM EDT | 260.00 | 8.20 | 8.45 | 8.80 | +0.40 | +5.13% | 1 | 21 | 49.60% |
| AMD250919C00270000 | 2024-10-02 10:44AM EDT | 270.00 | 7.45 | 7.40 | 7.70 | +0.15 | +2.05% | 4 | 117 | 49.53% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250919P00055000 | 2024-10-03 1:37PM EDT | 55.00 | 0.51 | 0.45 | 0.55 | -0.02 | -3.77% | 6 | 15 | 56.84% |
| AMD250919P00060000 | 2024-10-02 10:28AM EDT | 60.00 | 0.67 | 0.56 | 0.87 | 0.00 | - | 2 | 13 | 55.96% |
| AMD250919P00065000 | 2024-09-26 2:44PM EDT | 65.00 | 0.82 | 0.70 | 1.08 | 0.00 | - | - | 5 | 53.98% |
| AMD250919P00075000 | 2024-10-01 10:47AM EDT | 75.00 | 1.41 | 1.24 | 1.66 | 0.00 | - | 1 | 20 | 51.32% |
| AMD250919P00080000 | 2024-10-01 10:47AM EDT | 80.00 | 1.77 | 1.62 | 2.02 | 0.00 | - | 1 | 13 | 50.15% |
| AMD250919P00085000 | 2024-09-19 10:10AM EDT | 85.00 | 2.72 | 2.05 | 2.48 | 0.00 | - | 2 | 2 | 50.26% |
| AMD250919P00090000 | 2024-10-01 1:14PM EDT | 90.00 | 2.93 | 2.67 | 2.92 | 0.00 | - | 152 | 213 | 48.72% |
| AMD250919P00095000 | 2024-09-26 2:59PM EDT | 95.00 | 3.15 | 3.30 | 3.80 | 0.00 | - | 2 | 24 | 48.79% |
| AMD250919P00100000 | 2024-10-03 1:47PM EDT | 100.00 | 4.20 | 4.10 | 4.20 | +0.30 | +7.69% | 50 | 1,144 | 46.62% |
| AMD250919P00105000 | 2024-10-03 10:03AM EDT | 105.00 | 4.70 | 4.95 | 5.10 | +0.05 | +1.08% | 29 | 86 | 46.03% |
| AMD250919P00110000 | 2024-10-03 3:03PM EDT | 110.00 | 6.15 | 5.90 | 6.15 | +0.05 | +0.82% | 52 | 98 | 45.55% |
| AMD250919P00115000 | 2024-10-03 11:28AM EDT | 115.00 | 7.20 | 7.10 | 7.30 | -0.30 | -4.00% | 1 | 37 | 45.00% |
| AMD250919P00120000 | 2024-10-02 12:50PM EDT | 120.00 | 8.85 | 8.40 | 8.65 | 0.00 | - | 350 | 515 | 44.62% |
| AMD250919P00125000 | 2024-10-03 10:04AM EDT | 125.00 | 9.40 | 9.85 | 10.10 | -1.35 | -12.56% | 16 | 93 | 44.15% |
| AMD250919P00130000 | 2024-09-26 3:18PM EDT | 130.00 | 10.80 | 11.50 | 11.95 | 0.00 | - | 12 | 190 | 44.21% |
| AMD250919P00135000 | 2024-10-02 10:37AM EDT | 135.00 | 13.10 | 13.25 | 13.70 | -0.45 | -3.32% | 1 | 256 | 43.75% |
| AMD250919P00140000 | 2024-10-01 10:41AM EDT | 140.00 | 16.00 | 15.15 | 15.95 | 0.00 | - | 1 | 20 | 43.95% |
| AMD250919P00145000 | 2024-10-01 11:17AM EDT | 145.00 | 18.75 | 17.10 | 18.10 | 0.00 | - | 1 | 38 | 43.67% |
| AMD250919P00150000 | 2024-10-03 11:07AM EDT | 150.00 | 19.69 | 19.50 | 20.00 | -0.73 | -3.57% | 5 | 173 | 42.70% |
| AMD250919P00155000 | 2024-09-26 1:19PM EDT | 155.00 | 21.70 | 21.90 | 22.45 | 0.00 | - | 3 | 314 | 42.45% |
| AMD250919P00160000 | 2024-10-02 3:29PM EDT | 160.00 | 25.50 | 24.45 | 24.90 | 0.00 | - | 294 | 305 | 41.96% |
| AMD250919P00165000 | 2024-10-01 3:32PM EDT | 165.00 | 28.25 | 25.40 | 27.60 | 0.00 | - | 3 | 33 | 41.64% |
| AMD250919P00170000 | 2024-09-27 10:55AM EDT | 170.00 | 28.85 | 29.85 | 30.40 | 0.00 | - | 1 | 3 | 41.27% |
| AMD250919P00180000 | 2024-09-27 9:57AM EDT | 180.00 | 34.17 | 35.80 | 36.50 | 0.00 | - | 5 | 17 | 40.68% |
| AMD250919P00185000 | 2024-09-30 1:10PM EDT | 185.00 | 38.55 | 39.05 | 40.25 | 0.00 | - | 16 | 75 | 41.18% |
| AMD250919P00190000 | 2024-09-11 11:56AM EDT | 190.00 | 56.40 | 41.05 | 43.05 | 0.00 | - | - | 1 | 39.99% |
| AMD250919P00200000 | 2024-10-01 9:39AM EDT | 200.00 | 49.31 | 47.80 | 50.40 | 0.00 | - | 1 | 3 | 39.85% |
© 2024 Yahoo. All rights reserved.