Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-09-06 11:43AM EDT | 25.00 | 110.00 | 127.30 | 131.05 | 0.00 | - | 29 | 132 | 109.62% |
| AMD251219C00030000 | 2024-07-31 1:01PM EDT | 30.00 | 117.13 | 119.05 | 122.45 | 0.00 | - | 1 | 88 | 70.31% |
| AMD251219C00035000 | 2024-09-06 3:57PM EDT | 35.00 | 101.88 | 117.95 | 121.60 | 0.00 | - | 1 | 3 | 94.80% |
| AMD251219C00040000 | 2024-09-05 10:45AM EDT | 40.00 | 103.42 | 113.70 | 117.15 | 0.00 | - | 2 | 10 | 91.59% |
| AMD251219C00045000 | 2024-09-03 12:01PM EDT | 45.00 | 98.84 | 108.85 | 112.15 | 0.00 | - | 1 | 338 | 84.45% |
| AMD251219C00050000 | 2024-08-29 3:13PM EDT | 50.00 | 98.92 | 104.90 | 107.90 | 0.00 | - | 1 | 147 | 83.13% |
| AMD251219C00055000 | 2024-08-26 11:56AM EDT | 55.00 | 100.50 | 100.15 | 102.45 | 0.00 | - | 7 | 114 | 76.16% |
| AMD251219C00060000 | 2024-06-24 3:34PM EDT | 60.00 | 108.12 | 89.25 | 91.75 | 0.00 | - | 1 | 281 | 0.00% |
| AMD251219C00065000 | 2024-09-06 11:12AM EDT | 65.00 | 75.28 | 91.10 | 94.55 | 0.00 | - | 1 | 38 | 71.94% |
| AMD251219C00070000 | 2024-09-06 10:40AM EDT | 70.00 | 71.85 | 87.70 | 89.30 | 0.00 | - | 1 | 112 | 69.32% |
| AMD251219C00075000 | 2024-08-19 1:46PM EDT | 75.00 | 85.85 | 83.35 | 85.40 | 0.00 | - | 1 | 193 | 67.40% |
| AMD251219C00080000 | 2024-09-13 3:59PM EDT | 80.00 | 81.70 | 78.10 | 81.40 | +1.20 | +1.49% | 1 | 274 | 63.77% |
| AMD251219C00085000 | 2024-09-16 11:14AM EDT | 85.00 | 75.75 | 74.80 | 77.40 | +3.15 | +4.34% | 9 | 449 | 63.18% |
| AMD251219C00090000 | 2024-09-16 11:45AM EDT | 90.00 | 71.90 | 70.25 | 74.15 | +12.69 | +21.43% | 2 | 533 | 61.63% |
| AMD251219C00095000 | 2024-09-16 11:46AM EDT | 95.00 | 68.15 | 67.80 | 68.70 | -0.98 | -1.42% | 1 | 271 | 59.83% |
| AMD251219C00100000 | 2024-09-16 11:47AM EDT | 100.00 | 64.55 | 63.15 | 66.15 | -0.80 | -1.22% | 61 | 518 | 58.75% |
| AMD251219C00105000 | 2024-09-16 11:46AM EDT | 105.00 | 61.15 | 60.35 | 62.65 | +3.90 | +6.81% | 21 | 414 | 58.49% |
| AMD251219C00110000 | 2024-09-16 12:32PM EDT | 110.00 | 57.62 | 57.60 | 59.30 | +13.89 | +31.76% | 21 | 658 | 58.17% |
| AMD251219C00115000 | 2024-09-11 10:34AM EDT | 115.00 | 47.30 | 53.05 | 55.95 | 0.00 | - | 2 | 536 | 55.86% |
| AMD251219C00120000 | 2024-09-13 2:02PM EDT | 120.00 | 52.78 | 50.70 | 52.00 | 0.00 | - | 21 | 645 | 55.01% |
| AMD251219C00125000 | 2024-09-12 12:46PM EDT | 125.00 | 47.61 | 48.50 | 49.10 | 0.00 | - | 1 | 402 | 55.07% |
| AMD251219C00130000 | 2024-09-12 3:34PM EDT | 130.00 | 47.20 | 45.30 | 46.55 | +1.59 | +3.49% | 1 | 1,682 | 54.35% |
| AMD251219C00135000 | 2024-09-16 10:38AM EDT | 135.00 | 42.40 | 43.15 | 43.75 | -0.50 | -1.17% | 1 | 234 | 54.12% |
| AMD251219C00140000 | 2024-09-16 12:48PM EDT | 140.00 | 40.64 | 40.60 | 41.25 | -0.23 | -0.56% | 25 | 1,614 | 53.64% |
| AMD251219C00145000 | 2024-09-16 12:48PM EDT | 145.00 | 38.32 | 38.45 | 38.90 | -0.24 | -0.62% | 1 | 258 | 53.43% |
| AMD251219C00150000 | 2024-09-16 10:34AM EDT | 150.00 | 36.15 | 36.25 | 36.65 | -0.74 | -2.01% | 1 | 702 | 53.10% |
| AMD251219C00155000 | 2024-09-12 3:49PM EDT | 155.00 | 34.25 | 34.15 | 34.50 | 0.00 | - | 2 | 285 | 52.77% |
| AMD251219C00160000 | 2024-09-16 10:11AM EDT | 160.00 | 32.85 | 32.10 | 32.50 | +0.10 | +0.31% | 112 | 1,792 | 52.44% |
| AMD251219C00165000 | 2024-09-13 2:03PM EDT | 165.00 | 31.00 | 30.15 | 30.65 | 0.00 | - | 1 | 429 | 52.16% |
| AMD251219C00170000 | 2024-09-13 9:30AM EDT | 170.00 | 30.00 | 28.50 | 28.85 | 0.00 | - | 1 | 593 | 52.00% |
| AMD251219C00175000 | 2024-09-16 12:33PM EDT | 175.00 | 26.75 | 26.85 | 27.15 | -1.00 | -3.60% | 1 | 818 | 51.78% |
| AMD251219C00180000 | 2024-09-16 12:07PM EDT | 180.00 | 25.40 | 25.10 | 25.55 | 0.00 | - | 6 | 2,229 | 51.45% |
| AMD251219C00185000 | 2024-09-16 3:59PM EDT | 185.00 | 23.87 | 23.75 | 24.05 | +4.63 | +24.06% | 10 | 969 | 51.36% |
| AMD251219C00190000 | 2024-09-16 11:20AM EDT | 190.00 | 23.07 | 22.35 | 22.65 | +0.52 | +2.31% | 13 | 695 | 51.19% |
| AMD251219C00195000 | 2024-09-11 3:30PM EDT | 195.00 | 20.52 | 21.00 | 21.30 | 0.00 | - | 37 | 830 | 50.99% |
| AMD251219C00200000 | 2024-09-16 3:33PM EDT | 200.00 | 20.10 | 19.75 | 20.05 | -0.40 | -1.95% | 9 | 6,150 | 50.83% |
| AMD251219C00210000 | 2024-09-13 11:26AM EDT | 210.00 | 18.11 | 17.50 | 17.80 | 0.00 | - | 2 | 1,128 | 50.60% |
| AMD251219C00220000 | 2024-09-16 2:28PM EDT | 220.00 | 15.80 | 15.40 | 15.80 | -0.05 | -0.32% | 9 | 3,365 | 50.29% |
| AMD251219C00230000 | 2024-09-13 10:51AM EDT | 230.00 | 14.23 | 13.65 | 14.05 | 0.00 | - | 3 | 1,106 | 50.13% |
| AMD251219C00240000 | 2024-09-16 11:38AM EDT | 240.00 | 12.35 | 12.05 | 12.55 | -0.20 | -1.59% | 25 | 533 | 50.39% |
| AMD251219C00250000 | 2024-09-13 10:14AM EDT | 250.00 | 11.50 | 10.75 | 11.15 | 0.00 | - | 1 | 567 | 50.22% |
| AMD251219C00260000 | 2024-09-16 2:03PM EDT | 260.00 | 9.87 | 9.50 | 9.95 | +2.57 | +35.21% | 3 | 591 | 50.14% |
| AMD251219C00270000 | 2024-09-06 12:59PM EDT | 270.00 | 5.55 | 8.50 | 9.10 | 0.00 | - | 1 | 76 | 50.48% |
| AMD251219C00280000 | 2024-09-06 12:18PM EDT | 280.00 | 5.00 | 7.55 | 7.95 | 0.00 | - | 1 | 57 | 50.01% |
| AMD251219C00290000 | 2024-09-03 9:40AM EDT | 290.00 | 5.75 | 6.80 | 7.15 | 0.00 | - | 1 | 99 | 50.03% |
| AMD251219C00300000 | 2024-09-06 1:33PM EDT | 300.00 | 4.00 | 6.20 | 6.40 | 0.00 | - | 49 | 585 | 49.97% |
| AMD251219C00310000 | 2024-09-09 12:32PM EDT | 310.00 | 3.98 | 5.60 | 5.80 | 0.00 | - | 1 | 106 | 50.07% |
| AMD251219C00320000 | 2024-09-11 2:10PM EDT | 320.00 | 4.75 | 4.95 | 5.20 | 0.00 | - | 2 | 122 | 50.00% |
| AMD251219C00330000 | 2024-09-11 12:22PM EDT | 330.00 | 4.05 | 4.45 | 4.70 | 0.00 | - | 101 | 146 | 50.04% |
| AMD251219C00340000 | 2024-09-11 3:59PM EDT | 340.00 | 4.40 | 4.10 | 4.25 | 0.00 | - | 3 | 81 | 50.06% |
| AMD251219C00350000 | 2024-09-11 9:43AM EDT | 350.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 1 | 164 | 50.24% |
| AMD251219C00360000 | 2024-09-05 3:47PM EDT | 360.00 | 2.58 | 3.35 | 3.50 | 0.00 | - | 1 | 250 | 50.15% |
| AMD251219C00370000 | 2024-09-16 10:01AM EDT | 370.00 | 3.15 | 3.05 | 3.20 | +0.24 | +8.25% | 1 | 39 | 50.01% |
| AMD251219C00380000 | 2024-09-16 11:06AM EDT | 380.00 | 2.91 | 2.78 | 2.97 | +1.14 | +64.41% | 1 | 57 | 50.17% |
| AMD251219C00390000 | 2024-09-16 1:26PM EDT | 390.00 | 2.62 | 2.54 | 2.71 | -0.13 | -4.73% | 58 | 1,784 | 50.24% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-09-06 11:50AM EDT | 25.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 29 | 371 | 67.09% |
| AMD251219P00030000 | 2024-09-04 12:08PM EDT | 30.00 | 0.24 | 0.08 | 0.30 | 0.00 | - | 4 | 301 | 63.97% |
| AMD251219P00035000 | 2024-09-06 1:32PM EDT | 35.00 | 0.47 | 0.14 | 0.51 | 0.00 | - | 5 | 98 | 62.65% |
| AMD251219P00040000 | 2024-09-06 12:18PM EDT | 40.00 | 0.64 | 0.34 | 0.51 | 0.00 | - | 3 | 424 | 59.52% |
| AMD251219P00045000 | 2024-09-06 12:00PM EDT | 45.00 | 0.92 | 0.49 | 0.66 | 0.00 | - | 22 | 657 | 57.30% |
| AMD251219P00050000 | 2024-09-06 10:23AM EDT | 50.00 | 1.08 | 0.70 | 0.88 | 0.00 | - | 1 | 406 | 55.69% |
| AMD251219P00055000 | 2024-09-06 9:55AM EDT | 55.00 | 1.40 | 0.87 | 1.13 | 0.00 | - | 1 | 165 | 53.64% |
| AMD251219P00060000 | 2024-09-16 3:31PM EDT | 60.00 | 1.34 | 1.25 | 1.44 | -0.06 | -4.29% | 20 | 3,591 | 52.59% |
| AMD251219P00065000 | 2024-08-23 9:54AM EDT | 65.00 | 1.75 | 1.61 | 1.82 | 0.00 | - | 1 | 2,392 | 51.27% |
| AMD251219P00070000 | 2024-09-11 2:45PM EDT | 70.00 | 2.62 | 2.11 | 2.27 | 0.00 | - | 1 | 6,599 | 50.26% |
| AMD251219P00075000 | 2024-08-28 9:54AM EDT | 75.00 | 2.95 | 2.68 | 2.81 | 0.00 | - | 1 | 4,202 | 49.60% |
| AMD251219P00080000 | 2024-09-12 2:29PM EDT | 80.00 | 3.74 | 3.35 | 3.50 | 0.00 | - | 75 | 1,784 | 48.82% |
| AMD251219P00085000 | 2024-09-09 1:40PM EDT | 85.00 | 5.78 | 4.10 | 4.30 | 0.00 | - | 71 | 1,267 | 48.10% |
| AMD251219P00090000 | 2024-09-13 1:25PM EDT | 90.00 | 5.27 | 5.00 | 5.15 | 0.00 | - | 3 | 3,510 | 47.22% |
| AMD251219P00095000 | 2024-09-16 11:41AM EDT | 95.00 | 6.20 | 6.00 | 6.20 | -0.17 | -2.67% | 1 | 2,026 | 46.64% |
| AMD251219P00100000 | 2024-09-16 2:52PM EDT | 100.00 | 7.22 | 7.15 | 7.35 | -0.27 | -3.60% | 15 | 4,955 | 46.01% |
| AMD251219P00105000 | 2024-09-11 3:39PM EDT | 105.00 | 9.61 | 8.50 | 8.65 | 0.00 | - | 37 | 614 | 45.46% |
| AMD251219P00110000 | 2024-09-11 9:43AM EDT | 110.00 | 12.10 | 9.85 | 10.20 | 0.00 | - | 3 | 2,366 | 45.18% |
| AMD251219P00115000 | 2024-09-12 10:56AM EDT | 115.00 | 12.65 | 11.45 | 11.85 | 0.00 | - | 28 | 3,109 | 44.81% |
| AMD251219P00120000 | 2024-09-13 10:06AM EDT | 120.00 | 13.65 | 13.15 | 13.50 | -0.15 | -1.09% | 1 | 2,234 | 44.17% |
| AMD251219P00125000 | 2024-09-13 2:11PM EDT | 125.00 | 15.60 | 15.05 | 15.50 | 0.00 | - | 4 | 1,579 | 43.95% |
| AMD251219P00130000 | 2024-09-16 12:49PM EDT | 130.00 | 17.60 | 17.15 | 17.55 | -0.70 | -3.83% | 10 | 1,277 | 43.55% |
| AMD251219P00135000 | 2024-09-16 11:35AM EDT | 135.00 | 19.48 | 19.35 | 19.75 | -0.82 | -4.04% | 8 | 10,794 | 43.18% |
| AMD251219P00140000 | 2024-09-16 1:54PM EDT | 140.00 | 21.81 | 21.65 | 22.10 | -0.72 | -3.20% | 101 | 785 | 42.83% |
| AMD251219P00145000 | 2024-09-13 12:50PM EDT | 145.00 | 25.00 | 24.05 | 24.60 | 0.00 | - | 7 | 771 | 42.51% |
| AMD251219P00150000 | 2024-09-16 2:52PM EDT | 150.00 | 26.74 | 26.70 | 27.20 | -0.66 | -2.41% | 3,004 | 4,417 | 42.14% |
| AMD251219P00155000 | 2024-09-12 3:23PM EDT | 155.00 | 30.90 | 29.45 | 29.85 | 0.00 | - | 3 | 671 | 41.64% |
| AMD251219P00160000 | 2024-09-16 12:30PM EDT | 160.00 | 32.85 | 31.60 | 33.05 | -0.65 | -1.94% | 1 | 1,983 | 41.79% |
| AMD251219P00165000 | 2024-09-16 12:29PM EDT | 165.00 | 35.95 | 34.85 | 35.85 | -0.85 | -2.31% | 13 | 2,289 | 41.15% |
| AMD251219P00170000 | 2024-09-16 12:07PM EDT | 170.00 | 38.80 | 38.30 | 38.80 | -0.70 | -1.77% | 3 | 847 | 40.57% |
| AMD251219P00175000 | 2024-09-05 2:53PM EDT | 175.00 | 48.57 | 40.95 | 42.30 | 0.00 | - | 1 | 1,253 | 40.62% |
| AMD251219P00180000 | 2024-09-06 12:46PM EDT | 180.00 | 57.15 | 44.25 | 45.80 | 0.00 | - | 5 | 151 | 40.51% |
| AMD251219P00185000 | 2024-08-20 9:59AM EDT | 185.00 | 45.43 | 46.60 | 50.10 | 0.00 | - | 15 | 140 | 41.45% |
| AMD251219P00190000 | 2024-09-09 12:59PM EDT | 190.00 | 60.55 | 50.40 | 53.20 | 0.00 | - | 92 | 677 | 40.45% |
| AMD251219P00195000 | 2024-08-05 12:15PM EDT | 195.00 | 66.95 | 62.20 | 64.10 | 0.00 | - | 25 | 160 | 51.07% |
| AMD251219P00200000 | 2024-09-13 3:11PM EDT | 200.00 | 59.65 | 57.75 | 60.50 | 0.00 | - | 4 | 488 | 39.65% |
| AMD251219P00210000 | 2024-08-22 10:15AM EDT | 210.00 | 64.76 | 65.40 | 67.85 | 0.00 | - | 19 | 29 | 38.33% |
| AMD251219P00220000 | 2024-09-13 3:11PM EDT | 220.00 | 75.33 | 74.15 | 75.70 | 0.00 | - | 4 | 271 | 37.22% |
| AMD251219P00230000 | 2024-09-12 3:29PM EDT | 230.00 | 84.83 | 82.20 | 83.90 | 0.00 | - | 1 | 133 | 36.13% |
| AMD251219P00240000 | 2024-08-01 1:37PM EDT | 240.00 | 107.36 | 93.60 | 96.95 | 0.00 | - | 71 | 37 | 44.28% |
| AMD251219P00250000 | 2024-08-20 10:38AM EDT | 250.00 | 97.05 | 98.00 | 102.25 | 0.00 | - | 3 | 32 | 36.64% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-08-01 2:20PM EDT | 270.00 | 138.25 | 119.50 | 123.40 | 0.00 | - | 73 | 0 | 43.02% |
| AMD251219P00280000 | 2024-07-25 2:52PM EDT | 280.00 | 140.50 | 123.55 | 128.50 | 0.00 | - | 71 | 0 | 27.83% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 55.22% |
| AMD251219P00330000 | 2024-07-11 3:40PM EDT | 330.00 | 149.90 | 193.00 | 198.00 | 0.00 | - | 1 | 0 | 75.55% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 35.72% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 37.61% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 38.51% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 39.38% |
© 2024 Yahoo. All rights reserved.