Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-09-16 2:49PM EDT | 25.00 | 129.93 | 128.55 | 130.60 | +0.20 | +0.15% | 12 | 507 | 105.59% |
| AMD260116C00030000 | 2024-09-10 2:14PM EDT | 30.00 | 114.54 | 123.25 | 126.70 | 0.00 | - | 1 | 29 | 99.02% |
| AMD260116C00035000 | 2024-09-06 3:40PM EDT | 35.00 | 102.25 | 118.60 | 122.05 | 0.00 | - | 1 | 12 | 92.82% |
| AMD260116C00040000 | 2024-09-16 2:53PM EDT | 40.00 | 115.75 | 115.10 | 116.00 | +18.48 | +19.00% | 3 | 45 | 86.40% |
| AMD260116C00045000 | 2024-08-05 2:37PM EDT | 45.00 | 95.12 | 98.70 | 100.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMD260116C00050000 | 2024-09-16 2:11PM EDT | 50.00 | 106.90 | 105.65 | 107.95 | +0.24 | +0.23% | 1 | 77 | 80.42% |
| AMD260116C00055000 | 2024-09-10 9:38AM EDT | 55.00 | 87.85 | 100.25 | 103.00 | 0.00 | - | 1 | 29 | 73.27% |
| AMD260116C00060000 | 2024-09-06 2:23PM EDT | 60.00 | 79.30 | 96.45 | 99.35 | 0.00 | - | 3 | 43 | 73.77% |
| AMD260116C00065000 | 2024-09-03 2:02PM EDT | 65.00 | 80.40 | 92.95 | 95.05 | 0.00 | - | 2 | 95 | 72.82% |
| AMD260116C00070000 | 2024-09-06 9:44AM EDT | 70.00 | 74.92 | 88.70 | 90.00 | 0.00 | - | 6 | 507 | 68.84% |
| AMD260116C00075000 | 2024-09-12 1:51PM EDT | 75.00 | 83.75 | 84.25 | 85.35 | 0.00 | - | 5 | 182 | 65.42% |
| AMD260116C00080000 | 2024-09-13 2:57PM EDT | 80.00 | 81.13 | 80.90 | 81.30 | 0.00 | - | 6 | 333 | 64.77% |
| AMD260116C00085000 | 2024-09-12 12:26PM EDT | 85.00 | 74.90 | 76.80 | 77.35 | 0.00 | - | 2 | 91 | 62.92% |
| AMD260116C00090000 | 2024-09-12 11:29AM EDT | 90.00 | 70.75 | 73.10 | 73.50 | 0.00 | - | 1 | 291 | 61.63% |
| AMD260116C00095000 | 2024-09-16 10:13AM EDT | 95.00 | 71.10 | 69.35 | 69.80 | +2.15 | +3.12% | 1 | 300 | 60.32% |
| AMD260116C00100000 | 2024-09-13 10:04AM EDT | 100.00 | 66.00 | 65.80 | 66.20 | 0.00 | - | 8 | 1,501 | 59.20% |
| AMD260116C00105000 | 2024-09-13 10:51AM EDT | 105.00 | 62.00 | 61.50 | 62.80 | 0.00 | - | 1 | 303 | 57.34% |
| AMD260116C00110000 | 2024-09-16 1:39PM EDT | 110.00 | 59.18 | 59.00 | 59.45 | -0.07 | -0.12% | 1 | 447 | 57.27% |
| AMD260116C00115000 | 2024-09-13 12:59PM EDT | 115.00 | 56.20 | 56.10 | 56.30 | 0.00 | - | 1 | 328 | 56.76% |
| AMD260116C00120000 | 2024-09-13 10:00AM EDT | 120.00 | 52.65 | 52.90 | 53.25 | 0.00 | - | 5 | 802 | 55.88% |
| AMD260116C00125000 | 2024-09-12 3:39PM EDT | 125.00 | 49.59 | 50.10 | 50.45 | 0.00 | - | 4 | 1,009 | 55.42% |
| AMD260116C00130000 | 2024-09-13 12:26PM EDT | 130.00 | 46.90 | 47.35 | 47.70 | 0.00 | - | 5 | 613 | 54.87% |
| AMD260116C00135000 | 2024-09-16 1:45PM EDT | 135.00 | 44.82 | 44.80 | 45.05 | -0.33 | -0.73% | 21 | 1,048 | 54.40% |
| AMD260116C00140000 | 2024-09-16 2:38PM EDT | 140.00 | 42.48 | 42.30 | 42.60 | -0.27 | -0.63% | 44 | 4,143 | 53.97% |
| AMD260116C00145000 | 2024-09-16 1:43PM EDT | 145.00 | 39.98 | 40.05 | 40.10 | +0.38 | +0.96% | 21 | 452 | 53.55% |
| AMD260116C00150000 | 2024-09-16 2:48PM EDT | 150.00 | 37.95 | 37.80 | 38.00 | -0.18 | -0.47% | 8 | 2,734 | 53.28% |
| AMD260116C00155000 | 2024-09-13 3:50PM EDT | 155.00 | 35.20 | 35.50 | 35.75 | -1.00 | -2.76% | 4 | 840 | 52.72% |
| AMD260116C00160000 | 2024-09-16 10:10AM EDT | 160.00 | 33.65 | 33.60 | 33.85 | -0.40 | -1.17% | 3 | 1,336 | 52.58% |
| AMD260116C00165000 | 2024-09-16 1:19PM EDT | 165.00 | 31.55 | 31.60 | 31.95 | -1.28 | -3.90% | 3 | 1,595 | 52.23% |
| AMD260116C00170000 | 2024-09-16 12:12PM EDT | 170.00 | 29.75 | 29.85 | 30.15 | -1.23 | -3.97% | 6 | 2,644 | 52.01% |
| AMD260116C00175000 | 2024-09-16 12:12PM EDT | 175.00 | 28.05 | 28.10 | 28.60 | -0.50 | -1.75% | 25 | 3,754 | 51.85% |
| AMD260116C00180000 | 2024-09-16 1:18PM EDT | 180.00 | 26.46 | 26.65 | 26.90 | -0.79 | -2.90% | 7 | 6,270 | 51.67% |
| AMD260116C00185000 | 2024-09-16 12:21PM EDT | 185.00 | 24.60 | 25.15 | 25.40 | -1.15 | -4.47% | 90 | 1,047 | 51.49% |
| AMD260116C00190000 | 2024-09-13 9:39AM EDT | 190.00 | 24.50 | 23.75 | 24.00 | 0.00 | - | 3 | 2,779 | 51.35% |
| AMD260116C00195000 | 2024-09-16 12:33PM EDT | 195.00 | 21.98 | 22.40 | 22.60 | -0.69 | -3.04% | 826 | 1,268 | 51.14% |
| AMD260116C00200000 | 2024-09-16 1:39PM EDT | 200.00 | 21.20 | 21.10 | 21.30 | -0.30 | -1.40% | 133 | 5,410 | 50.94% |
| AMD260116C00210000 | 2024-09-13 12:01PM EDT | 210.00 | 18.90 | 18.85 | 19.05 | 0.00 | - | 9 | 1,686 | 50.76% |
| AMD260116C00220000 | 2024-09-13 3:32PM EDT | 220.00 | 17.20 | 16.75 | 17.00 | 0.00 | - | 1 | 3,421 | 50.50% |
| AMD260116C00230000 | 2024-09-12 10:50AM EDT | 230.00 | 15.05 | 14.95 | 15.15 | 0.00 | - | 1 | 2,516 | 50.30% |
| AMD260116C00240000 | 2024-09-16 11:30AM EDT | 240.00 | 13.49 | 13.40 | 13.60 | -0.26 | -1.89% | 45 | 1,209 | 50.23% |
| AMD260116C00250000 | 2024-09-16 1:26PM EDT | 250.00 | 11.95 | 11.90 | 12.15 | -0.43 | -3.47% | 5 | 2,216 | 50.01% |
| AMD260116C00260000 | 2024-09-13 12:02PM EDT | 260.00 | 10.93 | 10.65 | 10.85 | 0.00 | - | 15 | 1,792 | 50.05% |
| AMD260116C00270000 | 2024-09-16 9:42AM EDT | 270.00 | 9.65 | 9.60 | 9.75 | -0.18 | -1.83% | 5 | 662 | 49.99% |
| AMD260116C00280000 | 2024-09-16 10:23AM EDT | 280.00 | 8.93 | 8.60 | 8.80 | +0.08 | +0.90% | 32 | 272 | 50.00% |
| AMD260116C00290000 | 2024-09-16 11:37AM EDT | 290.00 | 7.75 | 7.70 | 7.95 | -0.45 | -5.49% | 2 | 977 | 50.01% |
| AMD260116C00300000 | 2024-09-16 9:43AM EDT | 300.00 | 7.05 | 7.00 | 7.15 | -0.25 | -3.42% | 25 | 2,538 | 49.93% |
| AMD260116C00310000 | 2024-09-12 3:56PM EDT | 310.00 | 6.55 | 6.30 | 6.45 | 0.00 | - | 2 | 566 | 49.90% |
| AMD260116C00320000 | 2024-09-16 1:46PM EDT | 320.00 | 5.80 | 5.70 | 5.85 | +1.75 | +43.21% | 2 | 2,225 | 49.93% |
| AMD260116C00330000 | 2024-09-16 1:32PM EDT | 330.00 | 5.15 | 5.20 | 5.30 | -0.58 | -10.12% | 10 | 297 | 49.93% |
| AMD260116C00340000 | 2024-09-12 12:21PM EDT | 340.00 | 4.81 | 4.70 | 4.85 | 0.00 | - | 2 | 218 | 50.04% |
| AMD260116C00350000 | 2024-09-13 3:33PM EDT | 350.00 | 4.50 | 4.30 | 4.40 | 0.00 | - | 3 | 660 | 50.03% |
| AMD260116C00360000 | 2024-09-16 9:38AM EDT | 360.00 | 4.00 | 3.90 | 4.05 | -0.10 | -2.44% | 22 | 1,064 | 50.18% |
| AMD260116C00370000 | 2024-09-11 10:13AM EDT | 370.00 | 3.08 | 3.55 | 3.70 | 0.00 | - | 100 | 562 | 50.23% |
| AMD260116C00380000 | 2024-09-16 1:21PM EDT | 380.00 | 3.25 | 3.25 | 3.40 | +1.20 | +58.54% | 14 | 835 | 50.08% |
| AMD260116C00390000 | 2024-09-16 1:38PM EDT | 390.00 | 3.00 | 2.98 | 3.10 | -0.20 | -6.25% | 101 | 3,891 | 50.11% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-09-16 2:36PM EDT | 25.00 | 0.13 | 0.09 | 0.16 | -0.01 | -7.14% | 7 | 2,477 | 65.53% |
| AMD260116P00030000 | 2024-09-04 12:15PM EDT | 30.00 | 0.27 | 0.16 | 0.27 | 0.00 | - | 4 | 295 | 63.28% |
| AMD260116P00035000 | 2024-09-10 2:50PM EDT | 35.00 | 0.43 | 0.26 | 0.39 | 0.00 | - | 3 | 174 | 60.89% |
| AMD260116P00040000 | 2024-09-13 11:11AM EDT | 40.00 | 0.49 | 0.41 | 0.53 | 0.00 | - | 20 | 292 | 58.84% |
| AMD260116P00045000 | 2024-09-09 10:38AM EDT | 45.00 | 0.92 | 0.60 | 0.69 | 0.00 | - | 5 | 555 | 56.86% |
| AMD260116P00050000 | 2024-09-12 2:02PM EDT | 50.00 | 0.96 | 0.83 | 0.91 | 0.00 | - | 3 | 388 | 55.18% |
| AMD260116P00055000 | 2024-09-13 2:03PM EDT | 55.00 | 1.19 | 1.09 | 1.19 | 0.00 | - | 20 | 414 | 53.59% |
| AMD260116P00060000 | 2024-09-12 1:37PM EDT | 60.00 | 1.62 | 1.42 | 1.51 | 0.00 | - | 1 | 507 | 52.15% |
| AMD260116P00065000 | 2024-09-12 1:37PM EDT | 65.00 | 2.08 | 1.77 | 1.95 | 0.00 | - | 1 | 284 | 50.87% |
| AMD260116P00070000 | 2024-09-10 10:38AM EDT | 70.00 | 3.20 | 2.30 | 2.39 | 0.00 | - | 4 | 927 | 50.02% |
| AMD260116P00075000 | 2024-09-11 10:40AM EDT | 75.00 | 3.95 | 2.87 | 2.94 | 0.00 | - | 1 | 1,635 | 48.90% |
| AMD260116P00080000 | 2024-09-06 12:54PM EDT | 80.00 | 5.58 | 3.55 | 3.65 | 0.00 | - | 3 | 694 | 48.15% |
| AMD260116P00085000 | 2024-09-16 10:02AM EDT | 85.00 | 4.39 | 4.35 | 4.45 | -0.31 | -6.60% | 7 | 2,193 | 47.38% |
| AMD260116P00090000 | 2024-09-16 11:24AM EDT | 90.00 | 5.38 | 5.30 | 5.40 | -0.47 | -8.03% | 5 | 2,009 | 46.77% |
| AMD260116P00095000 | 2024-09-06 10:31AM EDT | 95.00 | 9.03 | 6.35 | 6.45 | 0.00 | - | 1 | 728 | 46.14% |
| AMD260116P00100000 | 2024-09-13 12:47PM EDT | 100.00 | 7.60 | 7.55 | 7.65 | -0.45 | -5.59% | 2 | 2,349 | 45.59% |
| AMD260116P00105000 | 2024-09-16 11:12AM EDT | 105.00 | 9.00 | 8.90 | 9.00 | -2.60 | -22.41% | 19 | 1,428 | 45.12% |
| AMD260116P00110000 | 2024-09-16 2:44PM EDT | 110.00 | 10.45 | 10.35 | 10.50 | -0.31 | -2.88% | 7 | 4,648 | 44.69% |
| AMD260116P00115000 | 2024-09-13 9:52AM EDT | 115.00 | 12.67 | 12.00 | 12.15 | 0.00 | - | 3 | 1,557 | 44.29% |
| AMD260116P00120000 | 2024-09-16 1:39PM EDT | 120.00 | 13.90 | 13.75 | 13.95 | -0.29 | -2.04% | 13 | 12,722 | 43.93% |
| AMD260116P00125000 | 2024-09-16 2:45PM EDT | 125.00 | 15.80 | 15.70 | 15.85 | -0.30 | -1.86% | 2 | 3,318 | 43.50% |
| AMD260116P00130000 | 2024-09-12 10:38AM EDT | 130.00 | 19.05 | 17.75 | 18.00 | 0.00 | - | 73 | 4,105 | 43.26% |
| AMD260116P00135000 | 2024-09-16 10:22AM EDT | 135.00 | 19.96 | 19.95 | 20.25 | -4.92 | -19.77% | 1 | 1,958 | 42.97% |
| AMD260116P00140000 | 2024-09-13 3:51PM EDT | 140.00 | 22.68 | 22.30 | 22.50 | 0.00 | - | 80 | 8,435 | 42.46% |
| AMD260116P00145000 | 2024-09-13 10:21AM EDT | 145.00 | 25.10 | 24.75 | 25.00 | -0.45 | -1.76% | 5 | 2,091 | 42.14% |
| AMD260116P00150000 | 2024-09-16 10:10AM EDT | 150.00 | 27.30 | 27.30 | 27.70 | -0.71 | -2.53% | 2 | 5,552 | 41.93% |
| AMD260116P00155000 | 2024-09-12 3:24PM EDT | 155.00 | 31.56 | 30.05 | 30.35 | 0.00 | - | 22 | 904 | 41.45% |
| AMD260116P00160000 | 2024-09-12 2:22PM EDT | 160.00 | 32.86 | 32.90 | 33.20 | -1.47 | -4.28% | 1 | 2,941 | 41.09% |
| AMD260116P00165000 | 2024-09-12 2:22PM EDT | 165.00 | 37.26 | 35.90 | 36.45 | 0.00 | - | 1 | 2,535 | 41.13% |
| AMD260116P00170000 | 2024-09-16 1:22PM EDT | 170.00 | 39.45 | 38.95 | 39.30 | -1.55 | -3.78% | 101 | 1,426 | 40.44% |
| AMD260116P00175000 | 2024-09-13 10:17AM EDT | 175.00 | 43.00 | 41.85 | 42.40 | 0.00 | - | 10 | 2,369 | 39.94% |
| AMD260116P00180000 | 2024-09-06 11:00AM EDT | 180.00 | 56.68 | 45.20 | 45.70 | 0.00 | - | 1 | 480 | 39.57% |
| AMD260116P00185000 | 2024-08-19 11:30AM EDT | 185.00 | 49.41 | 48.75 | 49.65 | 0.00 | - | 1 | 774 | 39.99% |
| AMD260116P00190000 | 2024-09-09 9:45AM EDT | 190.00 | 61.90 | 52.30 | 52.60 | 0.00 | - | 2 | 1,805 | 38.81% |
| AMD260116P00195000 | 2024-08-19 2:50PM EDT | 195.00 | 55.63 | 54.70 | 57.50 | 0.00 | - | 1 | 204 | 40.37% |
| AMD260116P00200000 | 2024-09-11 3:35PM EDT | 200.00 | 59.70 | 59.00 | 60.05 | -2.93 | -4.68% | 3 | 582 | 38.28% |
| AMD260116P00210000 | 2024-09-13 1:17PM EDT | 210.00 | 67.84 | 67.05 | 68.75 | 0.00 | - | 2 | 273 | 39.20% |
| AMD260116P00220000 | 2024-09-09 11:43AM EDT | 220.00 | 87.72 | 75.10 | 75.70 | 0.00 | - | 1 | 468 | 36.77% |
| AMD260116P00230000 | 2024-08-16 12:18PM EDT | 230.00 | 86.55 | 83.65 | 85.20 | 0.00 | - | 12 | 182 | 38.25% |
| AMD260116P00240000 | 2024-08-30 3:24PM EDT | 240.00 | 95.65 | 91.80 | 93.60 | 0.00 | - | 10 | 191 | 37.38% |
| AMD260116P00250000 | 2024-08-09 12:39PM EDT | 250.00 | 115.89 | 115.55 | 118.50 | 0.00 | - | 122 | 201 | 61.92% |
| AMD260116P00260000 | 2024-09-06 3:28PM EDT | 260.00 | 125.85 | 109.55 | 111.10 | 0.00 | - | 5 | 101 | 35.53% |
| AMD260116P00270000 | 2024-09-10 3:02PM EDT | 270.00 | 128.18 | 118.70 | 119.95 | 0.00 | - | 1 | 375 | 33.91% |
| AMD260116P00280000 | 2024-07-25 3:55PM EDT | 280.00 | 141.64 | 124.00 | 129.00 | 0.00 | - | 280 | 12 | 32.00% |
| AMD260116P00290000 | 2024-08-21 3:57PM EDT | 290.00 | 133.19 | 136.90 | 139.60 | 0.00 | - | 1 | 0 | 35.67% |
| AMD260116P00300000 | 2024-08-28 3:32PM EDT | 300.00 | 152.90 | 146.50 | 149.20 | 0.00 | - | 3 | 0 | 35.50% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 310.00 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00320000 | 2024-07-10 3:13PM EDT | 320.00 | 140.85 | 183.10 | 187.65 | 0.00 | - | 2 | 0 | 72.18% |
| AMD260116P00330000 | 2024-07-11 3:21PM EDT | 330.00 | 151.00 | 193.05 | 197.50 | 0.00 | - | 2 | 0 | 73.51% |
| AMD260116P00340000 | 2024-07-11 10:39AM EDT | 340.00 | 159.30 | 203.00 | 207.65 | 0.00 | - | 3 | 0 | 75.02% |
| AMD260116P00350000 | 2024-07-11 3:40PM EDT | 350.00 | 168.80 | 213.55 | 217.95 | 0.00 | - | 4 | 0 | 77.08% |
| AMD260116P00360000 | 2024-07-11 3:42PM EDT | 360.00 | 178.90 | 223.00 | 228.00 | 0.00 | - | 24 | 0 | 78.00% |
| AMD260116P00370000 | 2024-08-20 9:52AM EDT | 370.00 | 209.60 | 215.15 | 219.80 | 0.00 | - | 7 | 0 | 45.84% |
| AMD260116P00380000 | 2024-09-16 9:46AM EDT | 380.00 | 225.60 | 225.20 | 229.40 | -4.00 | -1.74% | 4 | 0 | 45.22% |
| AMD260116P00390000 | 2024-08-22 3:34PM EDT | 390.00 | 238.64 | 235.45 | 239.65 | 0.00 | - | 6 | 0 | 47.21% |
© 2024 Yahoo. All rights reserved.