Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-09-18 2:00PM EDT | 25.00 | 136.00 | 133.35 | 137.10 | +6.00 | +4.62% | 1 | 0 | 94.92% |
| AMD261218C00030000 | 2024-09-06 10:35AM EDT | 30.00 | 109.03 | 129.00 | 132.70 | 0.00 | - | 1 | 4 | 89.23% |
| AMD261218C00035000 | 2024-08-12 10:37AM EDT | 35.00 | 109.45 | 109.50 | 112.15 | 0.00 | - | 1 | 3 | 0.00% |
| AMD261218C00040000 | 2024-09-06 3:07PM EDT | 40.00 | 98.85 | 120.10 | 123.85 | 0.00 | - | 1 | 0 | 79.38% |
| AMD261218C00045000 | 2024-09-12 2:30PM EDT | 45.00 | 112.55 | 116.20 | 119.55 | 0.00 | - | 1 | 0 | 76.71% |
| AMD261218C00050000 | 2024-09-17 3:48PM EDT | 50.00 | 107.20 | 111.50 | 115.25 | 0.00 | - | 1 | 32 | 72.59% |
| AMD261218C00055000 | 2024-09-17 11:56AM EDT | 55.00 | 105.11 | 107.50 | 111.10 | 0.00 | - | 3 | 45 | 70.28% |
| AMD261218C00060000 | 2024-09-06 10:09AM EDT | 60.00 | 86.00 | 103.45 | 107.10 | 0.00 | - | 1 | 74 | 68.16% |
| AMD261218C00065000 | 2024-09-19 10:17AM EDT | 65.00 | 101.00 | 99.35 | 103.10 | +13.05 | +14.84% | 1 | 0 | 65.97% |
| AMD261218C00070000 | 2024-09-18 12:56PM EDT | 70.00 | 91.95 | 96.15 | 99.20 | 0.00 | - | 20 | 105 | 65.08% |
| AMD261218C00075000 | 2024-09-19 1:03PM EDT | 75.00 | 95.60 | 91.70 | 95.55 | +7.40 | +8.39% | 22 | 125 | 62.86% |
| AMD261218C00080000 | 2024-09-16 11:35AM EDT | 80.00 | 86.31 | 89.00 | 91.70 | 0.00 | - | 1 | 321 | 62.37% |
| AMD261218C00085000 | 2024-09-13 12:49PM EDT | 85.00 | 84.87 | 84.55 | 88.40 | +2.56 | +3.11% | 1 | 0 | 60.47% |
| AMD261218C00090000 | 2024-09-12 10:52AM EDT | 90.00 | 77.80 | 81.80 | 85.05 | 0.00 | - | 1 | 0 | 60.15% |
| AMD261218C00095000 | 2024-09-19 1:38PM EDT | 95.00 | 82.90 | 78.85 | 80.90 | +6.04 | +7.86% | 1 | 191 | 58.76% |
| AMD261218C00100000 | 2024-09-18 2:40PM EDT | 100.00 | 72.60 | 75.45 | 78.05 | 0.00 | - | 19 | 0 | 58.04% |
| AMD261218C00105000 | 2024-09-13 11:51AM EDT | 105.00 | 70.35 | 72.60 | 74.70 | 0.00 | - | 1 | 0 | 57.25% |
| AMD261218C00110000 | 2024-09-12 1:35PM EDT | 110.00 | 66.30 | 69.80 | 71.85 | 0.00 | - | 2 | 0 | 56.79% |
| AMD261218C00115000 | 2024-09-19 1:54PM EDT | 115.00 | 70.15 | 67.00 | 69.00 | +5.91 | +9.20% | 2 | 0 | 56.21% |
| AMD261218C00120000 | 2024-09-19 1:37PM EDT | 120.00 | 67.00 | 64.35 | 66.35 | +6.65 | +11.02% | 3 | 483 | 55.78% |
| AMD261218C00125000 | 2024-09-19 1:22PM EDT | 125.00 | 63.75 | 61.35 | 63.65 | +3.15 | +5.20% | 5 | 155 | 54.98% |
| AMD261218C00130000 | 2024-09-19 11:25AM EDT | 130.00 | 62.20 | 59.05 | 61.05 | +6.70 | +12.07% | 20 | 0 | 54.62% |
| AMD261218C00135000 | 2024-09-19 11:18AM EDT | 135.00 | 57.92 | 56.85 | 58.80 | +1.92 | +3.43% | 76 | 0 | 54.46% |
| AMD261218C00140000 | 2024-09-19 1:59PM EDT | 140.00 | 57.70 | 54.65 | 56.50 | +6.65 | +13.03% | 100 | 0 | 54.16% |
| AMD261218C00145000 | 2024-09-19 3:43PM EDT | 145.00 | 53.90 | 52.45 | 54.20 | +3.20 | +6.31% | 5 | 2,509 | 53.78% |
| AMD261218C00150000 | 2024-09-19 2:15PM EDT | 150.00 | 52.95 | 50.25 | 52.35 | +6.45 | +13.87% | 6 | 0 | 53.58% |
| AMD261218C00155000 | 2024-09-19 2:18PM EDT | 155.00 | 50.62 | 48.75 | 50.00 | +3.47 | +7.36% | 13 | 618 | 53.42% |
| AMD261218C00160000 | 2024-09-19 1:16PM EDT | 160.00 | 48.51 | 46.85 | 48.05 | +5.51 | +12.81% | 75 | 0 | 53.17% |
| AMD261218C00165000 | 2024-09-19 1:30PM EDT | 165.00 | 46.93 | 45.00 | 46.30 | +4.83 | +11.47% | 20 | 0 | 53.00% |
| AMD261218C00170000 | 2024-09-19 3:55PM EDT | 170.00 | 44.00 | 43.30 | 44.55 | +2.20 | +5.26% | 21 | 0 | 52.83% |
| AMD261218C00175000 | 2024-09-19 1:47PM EDT | 175.00 | 43.00 | 41.55 | 42.85 | +2.65 | +6.57% | 109 | 0 | 52.60% |
| AMD261218C00180000 | 2024-09-19 3:12PM EDT | 180.00 | 41.07 | 40.00 | 41.15 | +2.38 | +6.15% | 8 | 1,130 | 52.41% |
| AMD261218C00185000 | 2024-09-19 12:21PM EDT | 185.00 | 39.50 | 38.40 | 39.75 | +5.00 | +14.49% | 2 | 0 | 52.30% |
| AMD261218C00190000 | 2024-09-19 2:46PM EDT | 190.00 | 38.65 | 37.20 | 38.20 | +4.75 | +14.01% | 31 | 0 | 52.25% |
| AMD261218C00195000 | 2024-09-19 2:46PM EDT | 195.00 | 37.05 | 35.50 | 36.85 | +2.80 | +8.18% | 28 | 0 | 51.99% |
| AMD261218C00200000 | 2024-09-19 3:01PM EDT | 200.00 | 35.50 | 34.20 | 35.45 | +4.70 | +15.26% | 242 | 0 | 51.87% |
| AMD261218C00210000 | 2024-09-19 12:37PM EDT | 210.00 | 33.20 | 32.00 | 32.65 | +4.45 | +15.48% | 14 | 0 | 51.67% |
| AMD261218C00220000 | 2024-09-19 3:20PM EDT | 220.00 | 30.05 | 29.65 | 30.35 | +3.90 | +14.91% | 26 | 499 | 51.47% |
| AMD261218C00230000 | 2024-09-19 3:55PM EDT | 230.00 | 28.10 | 27.60 | 28.20 | +2.73 | +10.76% | 5 | 0 | 51.32% |
| AMD261218C00240000 | 2024-09-19 3:32PM EDT | 240.00 | 26.05 | 25.55 | 26.25 | +3.55 | +15.78% | 16 | 229 | 51.12% |
| AMD261218C00250000 | 2024-09-19 3:58PM EDT | 250.00 | 24.14 | 23.80 | 24.45 | +3.14 | +14.95% | 57 | 0 | 51.00% |
| AMD261218C00260000 | 2024-09-19 12:42PM EDT | 260.00 | 23.25 | 22.10 | 22.85 | +1.85 | +8.64% | 5 | 0 | 50.89% |
| AMD261218C00270000 | 2024-09-18 11:34AM EDT | 270.00 | 18.40 | 20.55 | 21.30 | 0.00 | - | 1 | 0 | 50.74% |
| AMD261218C00280000 | 2024-09-19 2:13PM EDT | 280.00 | 20.23 | 19.15 | 19.90 | +2.00 | +10.97% | 1 | 0 | 50.65% |
| AMD261218C00290000 | 2024-09-19 3:18PM EDT | 290.00 | 18.45 | 17.90 | 18.60 | +1.16 | +6.71% | 1 | 91 | 50.58% |
| AMD261218C00300000 | 2024-09-19 3:39PM EDT | 300.00 | 17.31 | 16.75 | 17.40 | +1.31 | +8.19% | 3 | 0 | 50.52% |
| AMD261218C00310000 | 2024-09-16 10:14AM EDT | 310.00 | 15.60 | 15.40 | 16.35 | 0.00 | - | 1 | 0 | 50.33% |
| AMD261218C00320000 | 2024-09-19 2:34PM EDT | 320.00 | 15.43 | 14.65 | 15.30 | +1.68 | +12.22% | 19 | 0 | 50.41% |
| AMD261218C00330000 | 2024-09-19 11:44AM EDT | 330.00 | 14.18 | 13.65 | 14.35 | +4.78 | +50.85% | 54 | 239 | 50.31% |
| AMD261218C00340000 | 2024-09-17 12:24PM EDT | 340.00 | 12.25 | 12.90 | 13.50 | 0.00 | - | 6 | 0 | 50.35% |
| AMD261218C00350000 | 2024-09-19 11:28AM EDT | 350.00 | 12.70 | 12.15 | 12.65 | +1.69 | +15.35% | 50 | 0 | 50.31% |
| AMD261218C00360000 | 2024-09-19 2:34PM EDT | 360.00 | 12.00 | 11.40 | 11.90 | +1.95 | +19.40% | 21 | 0 | 50.27% |
| AMD261218C00370000 | 2024-09-19 1:16PM EDT | 370.00 | 11.45 | 10.65 | 11.25 | +2.12 | +22.72% | 4 | 0 | 50.23% |
| AMD261218C00380000 | 2024-09-17 1:42PM EDT | 380.00 | 10.82 | 10.00 | 10.60 | +1.72 | +18.90% | 3 | 0 | 50.19% |
| AMD261218C00390000 | 2024-09-19 3:12PM EDT | 390.00 | 9.91 | 9.45 | 10.00 | +1.51 | +17.98% | 11 | 0 | 50.20% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-09-19 11:55AM EDT | 25.00 | 0.37 | 0.34 | 0.43 | -0.03 | -7.50% | 1 | 291 | 59.77% |
| AMD261218P00030000 | 2024-09-05 12:38PM EDT | 30.00 | 0.65 | 0.26 | 0.80 | 0.00 | - | 2 | 45 | 56.64% |
| AMD261218P00035000 | 2024-09-03 2:02PM EDT | 35.00 | 0.70 | 0.57 | 0.83 | -0.16 | -18.60% | 1 | 24 | 53.96% |
| AMD261218P00040000 | 2024-09-06 11:47AM EDT | 40.00 | 1.40 | 0.65 | 1.28 | 0.00 | - | 21 | 88 | 52.30% |
| AMD261218P00045000 | 2024-09-11 3:48PM EDT | 45.00 | 1.52 | 0.97 | 1.58 | 0.00 | - | 11 | 97 | 50.73% |
| AMD261218P00050000 | 2024-09-13 12:46PM EDT | 50.00 | 1.86 | 1.44 | 1.85 | 0.00 | - | 1 | 254 | 50.67% |
| AMD261218P00055000 | 2024-09-19 10:59AM EDT | 55.00 | 2.20 | 1.97 | 2.24 | -0.65 | -22.81% | 1 | 25 | 48.95% |
| AMD261218P00060000 | 2024-09-17 12:16PM EDT | 60.00 | 2.78 | 2.53 | 2.80 | -0.10 | -3.47% | 10 | 1,974 | 47.93% |
| AMD261218P00065000 | 2024-09-06 1:11PM EDT | 65.00 | 4.90 | 2.95 | 3.75 | 0.00 | - | 2 | 72 | 48.14% |
| AMD261218P00070000 | 2024-09-19 11:54AM EDT | 70.00 | 4.05 | 3.95 | 4.30 | -0.43 | -9.60% | 1 | 796 | 46.52% |
| AMD261218P00075000 | 2024-09-19 1:34PM EDT | 75.00 | 4.83 | 4.80 | 5.15 | -0.54 | -10.06% | 11 | 557 | 45.73% |
| AMD261218P00080000 | 2024-09-19 2:04PM EDT | 80.00 | 5.82 | 5.70 | 6.05 | -0.59 | -9.20% | 2 | 561 | 44.87% |
| AMD261218P00085000 | 2024-09-19 2:07PM EDT | 85.00 | 6.85 | 6.85 | 7.20 | -0.84 | -10.92% | 15 | 3,210 | 44.43% |
| AMD261218P00090000 | 2024-09-19 3:56PM EDT | 90.00 | 8.22 | 8.10 | 8.55 | -0.73 | -8.16% | 7 | 1,884 | 44.18% |
| AMD261218P00095000 | 2024-09-19 3:07PM EDT | 95.00 | 9.50 | 9.45 | 9.95 | -0.83 | -8.03% | 9 | 324 | 43.79% |
| AMD261218P00100000 | 2024-09-19 3:10PM EDT | 100.00 | 10.90 | 10.90 | 11.25 | -1.20 | -9.92% | 433 | 1,885 | 43.02% |
| AMD261218P00105000 | 2024-09-19 1:16PM EDT | 105.00 | 12.57 | 12.45 | 13.05 | -1.33 | -9.57% | 3 | 483 | 42.95% |
| AMD261218P00110000 | 2024-09-19 12:38PM EDT | 110.00 | 14.08 | 14.25 | 14.80 | -1.29 | -8.39% | 70 | 927 | 42.59% |
| AMD261218P00115000 | 2024-09-19 10:43AM EDT | 115.00 | 16.98 | 16.10 | 16.65 | -0.72 | -4.07% | 1 | 776 | 42.22% |
| AMD261218P00120000 | 2024-09-19 3:49PM EDT | 120.00 | 18.12 | 18.00 | 18.55 | -1.48 | -7.55% | 6 | 2,599 | 41.77% |
| AMD261218P00125000 | 2024-09-19 12:11PM EDT | 125.00 | 20.45 | 20.10 | 20.75 | -1.55 | -7.05% | 1 | 2,258 | 41.58% |
| AMD261218P00130000 | 2024-09-19 2:20PM EDT | 130.00 | 22.30 | 22.30 | 22.90 | -2.50 | -10.08% | 3 | 1,521 | 41.19% |
| AMD261218P00135000 | 2024-09-19 3:04PM EDT | 135.00 | 24.74 | 24.75 | 25.35 | -1.66 | -6.29% | 1 | 677 | 41.04% |
| AMD261218P00140000 | 2024-09-19 2:08PM EDT | 140.00 | 26.78 | 27.20 | 27.70 | -2.58 | -8.79% | 6 | 3,116 | 40.63% |
| AMD261218P00145000 | 2024-09-19 2:01PM EDT | 145.00 | 29.37 | 29.75 | 30.30 | -3.52 | -10.70% | 12 | 610 | 40.41% |
| AMD261218P00150000 | 2024-09-19 2:04PM EDT | 150.00 | 32.10 | 31.80 | 33.20 | -3.68 | -10.29% | 37 | 722 | 40.41% |
| AMD261218P00155000 | 2024-09-19 2:48PM EDT | 155.00 | 35.10 | 34.00 | 36.75 | -2.74 | -7.24% | 1 | 236 | 41.02% |
| AMD261218P00160000 | 2024-09-19 3:52PM EDT | 160.00 | 38.14 | 37.45 | 39.55 | -2.04 | -5.08% | 2 | 758 | 40.67% |
| AMD261218P00165000 | 2024-09-19 3:49PM EDT | 165.00 | 40.79 | 40.30 | 42.40 | -5.48 | -11.84% | 111 | 442 | 40.27% |
| AMD261218P00170000 | 2024-09-16 2:27PM EDT | 170.00 | 46.20 | 43.10 | 45.55 | 0.00 | - | 188 | 296 | 40.11% |
| AMD261218P00175000 | 2024-09-16 3:36PM EDT | 175.00 | 49.80 | 46.20 | 48.65 | 0.00 | - | 568 | 655 | 39.81% |
| AMD261218P00180000 | 2024-09-19 2:14PM EDT | 180.00 | 49.40 | 49.65 | 51.40 | -4.25 | -7.92% | 1 | 218 | 39.04% |
| AMD261218P00185000 | 2024-09-18 2:42PM EDT | 185.00 | 53.35 | 52.95 | 55.15 | -2.45 | -4.39% | 56 | 371 | 39.26% |
| AMD261218P00190000 | 2024-09-12 3:28PM EDT | 190.00 | 61.11 | 56.30 | 58.25 | 0.00 | - | 1 | 44 | 38.70% |
| AMD261218P00195000 | 2024-09-19 3:11PM EDT | 195.00 | 60.10 | 59.25 | 62.20 | -13.30 | -18.12% | 95 | 141 | 38.97% |
| AMD261218P00200000 | 2024-09-17 10:30AM EDT | 200.00 | 67.00 | 63.45 | 65.40 | 0.00 | - | 1 | 325 | 38.35% |
| AMD261218P00210000 | 2024-09-04 11:23AM EDT | 210.00 | 80.05 | 69.60 | 72.80 | 0.00 | - | 1 | 80 | 37.98% |
| AMD261218P00220000 | 2024-09-19 3:55PM EDT | 220.00 | 78.20 | 77.00 | 80.25 | -3.80 | -4.63% | 1 | 66 | 37.37% |
| AMD261218P00230000 | 2024-09-19 3:55PM EDT | 230.00 | 86.00 | 84.60 | 88.10 | -4.00 | -4.44% | 1 | 413 | 36.94% |
| AMD261218P00240000 | 2024-09-09 9:31AM EDT | 240.00 | 108.32 | 92.70 | 95.90 | 0.00 | - | 1 | 3 | 36.18% |
| AMD261218P00250000 | 2024-09-17 10:57AM EDT | 250.00 | 104.40 | 100.75 | 104.05 | 0.00 | - | 5 | 27 | 35.56% |
| AMD261218P00260000 | 2024-09-04 12:08PM EDT | 260.00 | 122.57 | 108.90 | 112.35 | 0.00 | - | 1 | 9 | 34.88% |
| AMD261218P00270000 | 2024-07-25 10:50AM EDT | 270.00 | 130.35 | 119.35 | 123.25 | 0.00 | - | 2 | 3 | 37.57% |
| AMD261218P00280000 | 2024-09-03 12:45PM EDT | 280.00 | 142.29 | 125.90 | 130.10 | 0.00 | - | 2 | 75 | 34.40% |
| AMD261218P00290000 | 2024-09-04 12:19PM EDT | 290.00 | 150.90 | 134.75 | 138.95 | 0.00 | - | 1 | 2 | 33.79% |
| AMD261218P00300000 | 2024-08-08 10:13AM EDT | 300.00 | 167.90 | 163.50 | 168.50 | 0.00 | - | 3 | 10 | 57.15% |
| AMD261218P00310000 | 2024-07-08 9:35AM EDT | 310.00 | 142.55 | 174.05 | 179.00 | 0.00 | - | 1 | 2 | 59.05% |
| AMD261218P00320000 | 2024-07-26 9:49AM EDT | 320.00 | 180.76 | 165.30 | 169.00 | 0.00 | - | 1 | 0 | 37.26% |
| AMD261218P00330000 | 2024-06-24 12:43PM EDT | 330.00 | 168.55 | 183.30 | 187.75 | 0.00 | - | 10 | 0 | 51.03% |
| AMD261218P00340000 | 2024-07-10 10:37AM EDT | 340.00 | 159.76 | 204.00 | 209.00 | 0.00 | - | 1 | 0 | 62.58% |
| AMD261218P00350000 | 2024-07-31 1:30PM EDT | 350.00 | 207.00 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 48.13% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 41.14% |
| AMD261218P00370000 | 2024-09-09 9:48AM EDT | 370.00 | 233.38 | 211.00 | 216.00 | 0.00 | - | - | - | 35.54% |
| AMD261218P00380000 | 2024-09-09 9:36AM EDT | 380.00 | 243.39 | 221.00 | 226.00 | 0.00 | - | 4 | 0 | 36.33% |
| AMD261218P00390000 | 2024-08-07 9:36AM EDT | 390.00 | 254.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.