Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-04-12 10:13AM EDT | 25.00 | 141.00 | 132.00 | 137.00 | 0.00 | - | 2 | 8 | 116.09% |
| AMD250620C00030000 | 2024-03-28 10:43AM EDT | 30.00 | 153.00 | 127.55 | 132.50 | 0.00 | - | 1 | 29 | 110.22% |
| AMD250620C00040000 | 2024-01-31 4:34PM EDT | 40.00 | 130.67 | 163.55 | 167.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMD250620C00045000 | 2024-04-04 3:00PM EDT | 45.00 | 128.10 | 114.20 | 118.25 | 0.00 | - | 1 | 12 | 92.72% |
| AMD250620C00050000 | 2024-04-26 3:38PM EDT | 50.00 | 111.56 | 109.65 | 113.05 | +9.36 | +9.16% | 1 | 848 | 86.24% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 55.00 | 97.75 | 104.60 | 108.95 | 0.00 | - | 2 | 6 | 82.14% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 60.00 | 128.15 | 100.15 | 104.40 | 0.00 | - | 3 | 34 | 78.66% |
| AMD250620C00065000 | 2024-04-25 11:18AM EDT | 65.00 | 92.52 | 95.90 | 100.05 | 0.00 | - | 1 | 56 | 76.21% |
| AMD250620C00070000 | 2024-04-26 3:41PM EDT | 70.00 | 93.40 | 92.20 | 94.65 | +3.87 | +4.32% | 1 | 65 | 72.67% |
| AMD250620C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 89.19 | 87.85 | 90.55 | +9.39 | +11.77% | 1 | 147 | 70.50% |
| AMD250620C00080000 | 2024-04-25 12:39PM EDT | 80.00 | 80.88 | 84.00 | 87.45 | 0.00 | - | 1 | 205 | 70.78% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 85.00 | 79.10 | 79.70 | 83.20 | 0.00 | - | 1 | 58 | 68.13% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 90.00 | 75.65 | 75.40 | 78.20 | 0.00 | - | 1 | 123 | 64.41% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 95.00 | 67.99 | 72.70 | 75.10 | 0.00 | - | 1 | 322 | 65.52% |
| AMD250620C00100000 | 2024-04-24 9:49AM EDT | 100.00 | 68.37 | 68.40 | 69.60 | 0.00 | - | 2 | 891 | 61.20% |
| AMD250620C00105000 | 2024-04-24 9:55AM EDT | 105.00 | 64.53 | 64.25 | 67.85 | 0.00 | - | 2 | 487 | 61.63% |
| AMD250620C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 63.00 | 60.80 | 63.95 | +9.50 | +17.76% | 1 | 345 | 60.13% |
| AMD250620C00115000 | 2024-04-19 2:24PM EDT | 115.00 | 51.90 | 56.55 | 59.20 | 0.00 | - | 2 | 577 | 56.81% |
| AMD250620C00120000 | 2024-04-22 11:55AM EDT | 120.00 | 47.40 | 55.00 | 56.55 | 0.00 | - | 17 | 721 | 58.28% |
| AMD250620C00125000 | 2024-04-24 12:40PM EDT | 125.00 | 47.50 | 51.05 | 54.90 | 0.00 | - | 5 | 670 | 58.04% |
| AMD250620C00130000 | 2024-04-26 12:31PM EDT | 130.00 | 49.50 | 48.85 | 50.25 | +8.50 | +20.73% | 2 | 411 | 56.48% |
| AMD250620C00135000 | 2024-04-26 2:01PM EDT | 135.00 | 46.55 | 46.30 | 47.75 | +3.95 | +9.27% | 1 | 980 | 56.37% |
| AMD250620C00140000 | 2024-04-26 1:25PM EDT | 140.00 | 45.00 | 42.75 | 44.35 | +5.45 | +13.78% | 1 | 2,331 | 54.47% |
| AMD250620C00145000 | 2024-04-26 10:14AM EDT | 145.00 | 41.50 | 40.00 | 42.60 | +2.50 | +6.41% | 10 | 739 | 54.49% |
| AMD250620C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 38.87 | 37.60 | 40.00 | +2.65 | +7.32% | 724 | 4,524 | 53.92% |
| AMD250620C00155000 | 2024-04-26 1:18PM EDT | 155.00 | 37.13 | 35.80 | 36.90 | +2.10 | +5.99% | 8 | 289 | 53.27% |
| AMD250620C00160000 | 2024-04-26 1:08PM EDT | 160.00 | 35.00 | 33.95 | 35.80 | +3.34 | +10.55% | 28 | 1,754 | 53.98% |
| AMD250620C00165000 | 2024-04-26 3:18PM EDT | 165.00 | 32.60 | 31.95 | 33.35 | +2.50 | +8.31% | 6 | 1,498 | 53.38% |
| AMD250620C00170000 | 2024-04-26 2:45PM EDT | 170.00 | 30.39 | 30.00 | 31.55 | +1.54 | +5.34% | 9 | 2,669 | 53.16% |
| AMD250620C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 28.50 | 28.40 | 30.65 | +4.55 | +19.00% | 5 | 1,019 | 53.74% |
| AMD250620C00180000 | 2024-04-26 10:44AM EDT | 180.00 | 27.05 | 24.55 | 28.05 | +2.50 | +10.18% | 5 | 4,411 | 51.25% |
| AMD250620C00185000 | 2024-04-25 2:11PM EDT | 185.00 | 23.55 | 24.00 | 26.35 | 0.00 | - | 2 | 635 | 51.76% |
| AMD250620C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 23.45 | 21.85 | 25.55 | +3.55 | +17.84% | 135 | 2,177 | 51.62% |
| AMD250620C00195000 | 2024-04-25 12:22PM EDT | 195.00 | 20.44 | 21.15 | 24.45 | 0.00 | - | 20 | 452 | 52.23% |
| AMD250620C00200000 | 2024-04-26 3:49PM EDT | 200.00 | 20.91 | 19.90 | 21.45 | +1.66 | +8.62% | 12 | 5,026 | 50.89% |
| AMD250620C00210000 | 2024-04-26 1:39PM EDT | 210.00 | 18.92 | 17.30 | 19.60 | +1.55 | +8.92% | 17 | 1,574 | 50.92% |
| AMD250620C00220000 | 2024-04-26 3:57PM EDT | 220.00 | 16.20 | 15.95 | 17.85 | +1.17 | +7.78% | 19 | 1,268 | 51.62% |
| AMD250620C00230000 | 2024-04-26 12:49PM EDT | 230.00 | 14.85 | 13.25 | 16.40 | +1.56 | +11.74% | 46 | 1,193 | 51.15% |
| AMD250620C00240000 | 2024-04-26 2:48PM EDT | 240.00 | 12.80 | 12.40 | 14.70 | +1.65 | +14.80% | 12 | 788 | 51.65% |
| AMD250620C00250000 | 2024-04-26 10:16AM EDT | 250.00 | 11.50 | 10.40 | 12.30 | +1.38 | +13.64% | 17 | 2,469 | 50.28% |
| AMD250620C00260000 | 2024-04-25 11:21AM EDT | 260.00 | 8.70 | 9.60 | 11.00 | 0.00 | - | 1 | 1,863 | 50.59% |
| AMD250620C00270000 | 2024-04-26 2:00PM EDT | 270.00 | 9.00 | 7.95 | 9.05 | +0.80 | +9.76% | 27 | 1,725 | 50.29% |
| AMD250620C00280000 | 2024-04-26 1:08PM EDT | 280.00 | 8.15 | 6.05 | 8.95 | +1.50 | +22.56% | 1 | 916 | 52.01% |
| AMD250620C00290000 | 2024-04-26 3:04PM EDT | 290.00 | 7.10 | 6.80 | 8.00 | +0.90 | +14.52% | 1 | 534 | 50.64% |
| AMD250620C00300000 | 2024-04-26 1:08PM EDT | 300.00 | 6.45 | 4.15 | 8.25 | +0.80 | +14.16% | 11 | 2,581 | 54.14% |
| AMD250620C00310000 | 2024-04-26 10:04AM EDT | 310.00 | 5.55 | 4.45 | 7.60 | +0.60 | +12.12% | 7 | 330 | 50.82% |
| AMD250620C00320000 | 2024-04-23 12:13PM EDT | 320.00 | 4.40 | 4.80 | 6.90 | 0.00 | - | 18 | 484 | 51.90% |
| AMD250620C00330000 | 2024-04-26 2:01PM EDT | 330.00 | 4.58 | 2.88 | 5.45 | +0.64 | +16.24% | 10 | 239 | 52.34% |
| AMD250620C00340000 | 2024-04-23 12:13PM EDT | 340.00 | 3.55 | 3.05 | 5.05 | 0.00 | - | 1 | 300 | 52.66% |
| AMD250620C00350000 | 2024-04-26 2:41PM EDT | 350.00 | 3.70 | 3.40 | 4.70 | +0.46 | +14.20% | 313 | 532 | 51.13% |
| AMD250620C00360000 | 2024-04-26 2:37PM EDT | 360.00 | 3.35 | 2.63 | 3.75 | +0.63 | +23.16% | 9 | 1,559 | 51.43% |
| AMD250620C00370000 | 2024-04-16 2:12PM EDT | 370.00 | 4.00 | 1.95 | 3.95 | 0.00 | - | 1 | 23 | 53.23% |
| AMD250620C00380000 | 2024-04-19 3:13PM EDT | 380.00 | 2.15 | 2.40 | 2.81 | 0.00 | - | 4 | 161 | 50.49% |
| AMD250620C00390000 | 2024-04-26 1:36PM EDT | 390.00 | 2.62 | 2.32 | 2.64 | +0.37 | +16.44% | 14 | 1,240 | 50.26% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-04-25 11:20AM EDT | 25.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 67.38% |
| AMD250620P00030000 | 2024-04-25 1:58PM EDT | 30.00 | 0.14 | 0.00 | 4.45 | 0.00 | - | 10 | 136 | 105.79% |
| AMD250620P00035000 | 2024-04-12 12:00PM EDT | 35.00 | 0.11 | 0.10 | 0.75 | 0.00 | - | 10 | 38 | 69.48% |
| AMD250620P00040000 | 2024-04-18 2:19PM EDT | 40.00 | 0.35 | 0.11 | 4.60 | 0.00 | - | 18 | 101 | 88.87% |
| AMD250620P00045000 | 2024-04-19 2:03PM EDT | 45.00 | 0.53 | 0.00 | 4.70 | 0.00 | - | 12 | 95 | 81.53% |
| AMD250620P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.60 | 0.45 | 0.85 | 0.00 | - | 49 | 1,846 | 57.54% |
| AMD250620P00055000 | 2024-04-26 12:34PM EDT | 55.00 | 0.47 | 0.09 | 0.95 | -0.23 | -32.86% | 1 | 431 | 51.07% |
| AMD250620P00060000 | 2024-04-26 10:48AM EDT | 60.00 | 0.94 | 0.01 | 5.00 | -0.21 | -18.26% | 2 | 420 | 65.23% |
| AMD250620P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 1.26 | 0.20 | 1.95 | 0.00 | - | 4 | 2,319 | 56.81% |
| AMD250620P00070000 | 2024-04-23 12:47PM EDT | 70.00 | 1.65 | 0.00 | 2.28 | 0.00 | - | 314 | 1,537 | 54.68% |
| AMD250620P00075000 | 2024-04-25 1:39PM EDT | 75.00 | 2.11 | 0.05 | 5.00 | 0.00 | - | 1 | 3,842 | 52.01% |
| AMD250620P00080000 | 2024-04-25 1:06PM EDT | 80.00 | 2.40 | 2.11 | 2.75 | 0.00 | - | 2 | 459 | 49.29% |
| AMD250620P00085000 | 2024-04-25 10:25AM EDT | 85.00 | 3.34 | 3.00 | 3.20 | 0.00 | - | 2 | 1,863 | 47.62% |
| AMD250620P00090000 | 2024-04-26 12:02PM EDT | 90.00 | 3.80 | 2.97 | 3.90 | -0.34 | -8.21% | 200 | 3,079 | 46.77% |
| AMD250620P00095000 | 2024-04-25 9:31AM EDT | 95.00 | 4.80 | 3.60 | 4.75 | -0.70 | -12.73% | 15 | 1,138 | 46.12% |
| AMD250620P00100000 | 2024-04-26 11:48AM EDT | 100.00 | 5.60 | 5.50 | 6.55 | -0.70 | -11.11% | 1 | 4,203 | 47.91% |
| AMD250620P00105000 | 2024-04-26 3:05PM EDT | 105.00 | 6.70 | 5.95 | 7.55 | -0.35 | -4.96% | 38 | 2,790 | 46.86% |
| AMD250620P00110000 | 2024-04-26 11:38AM EDT | 110.00 | 8.00 | 5.95 | 9.50 | -0.80 | -9.09% | 1 | 7,016 | 47.85% |
| AMD250620P00115000 | 2024-04-26 3:20PM EDT | 115.00 | 9.40 | 7.30 | 10.30 | -1.30 | -12.15% | 11 | 2,533 | 45.83% |
| AMD250620P00120000 | 2024-04-26 3:04PM EDT | 120.00 | 10.90 | 10.60 | 11.70 | -1.40 | -11.38% | 101 | 2,201 | 44.98% |
| AMD250620P00125000 | 2024-04-26 3:57PM EDT | 125.00 | 12.35 | 10.35 | 12.60 | -0.90 | -6.79% | 314 | 2,999 | 42.95% |
| AMD250620P00130000 | 2024-04-23 2:21PM EDT | 130.00 | 15.31 | 13.05 | 14.40 | 0.00 | - | 266 | 5,867 | 42.49% |
| AMD250620P00135000 | 2024-04-26 2:19PM EDT | 135.00 | 16.35 | 15.40 | 16.60 | -0.50 | -2.97% | 1 | 1,713 | 42.49% |
| AMD250620P00140000 | 2024-04-26 3:30PM EDT | 140.00 | 18.45 | 16.25 | 18.85 | -1.03 | -5.29% | 60 | 2,522 | 42.30% |
| AMD250620P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 20.65 | 18.45 | 20.65 | -1.30 | -5.92% | 30 | 2,132 | 41.15% |
| AMD250620P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 22.92 | 20.85 | 24.00 | -1.08 | -4.50% | 726 | 5,701 | 42.26% |
| AMD250620P00155000 | 2024-04-26 3:57PM EDT | 155.00 | 25.43 | 24.25 | 25.70 | -1.92 | -7.02% | 19 | 721 | 40.55% |
| AMD250620P00160000 | 2024-04-26 1:26PM EDT | 160.00 | 27.05 | 27.05 | 30.35 | -2.50 | -8.46% | 2 | 1,285 | 43.15% |
| AMD250620P00165000 | 2024-04-26 1:31PM EDT | 165.00 | 30.79 | 28.50 | 31.25 | -3.66 | -10.62% | 15 | 1,348 | 39.87% |
| AMD250620P00170000 | 2024-04-26 9:50AM EDT | 170.00 | 35.00 | 32.85 | 34.90 | -0.45 | -1.27% | 1 | 1,602 | 40.54% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 175.00 | 39.62 | 34.80 | 37.30 | 0.00 | - | 2 | 758 | 39.16% |
| AMD250620P00180000 | 2024-04-24 9:34AM EDT | 180.00 | 39.80 | 38.95 | 40.55 | -0.45 | -1.12% | 2 | 677 | 38.87% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 185.00 | 46.03 | 41.05 | 44.55 | 0.00 | - | 1 | 309 | 39.52% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 47.90 | 45.25 | 47.20 | 0.00 | - | 1 | 828 | 37.96% |
| AMD250620P00195000 | 2024-04-26 11:38AM EDT | 195.00 | 50.80 | 48.35 | 51.55 | -1.00 | -1.93% | 4 | 332 | 38.84% |
| AMD250620P00200000 | 2024-04-26 1:26PM EDT | 200.00 | 53.90 | 52.85 | 54.80 | -6.00 | -10.02% | 6 | 487 | 37.85% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 210.00 | 59.28 | 59.15 | 62.90 | 0.00 | - | 2 | 314 | 37.97% |
| AMD250620P00220000 | 2024-04-18 10:12AM EDT | 220.00 | 70.40 | 67.60 | 72.00 | 0.00 | - | 1 | 532 | 39.33% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 230.00 | 82.28 | 75.75 | 78.75 | 0.00 | - | 2 | 61 | 35.83% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 240.00 | 93.67 | 84.20 | 87.25 | 0.00 | - | 1 | 62 | 34.89% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 250.00 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 50.19% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 111.35 | 114.75 | 0.00 | - | 1 | 1 | 33.65% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 50.64% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 64.29% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 67.20% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 69.89% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 71.16% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.