New Zealand markets open in 4 hours 26 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.65-3.78 (-2.37%)
As of 01:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250620C000250002024-07-18 10:35AM EDT25.00132.10132.15133.15-1.95-1.45%311127.42%
AMD250620C000300002024-06-11 12:58PM EDT30.00130.49152.55155.800.00-130473.44%
AMD250620C000400002024-07-01 11:58AM EDT40.00119.25117.75118.800.00-19101.22%
AMD250620C000450002024-07-17 11:58AM EDT45.00121.45113.25114.450.00-204397.83%
AMD250620C000500002024-07-17 11:27AM EDT50.00118.00108.65109.450.00-185291.60%
AMD250620C000550002024-07-18 11:27AM EDT55.00102.19103.95104.80-1.07-1.04%1686.80%
AMD250620C000600002024-06-10 2:22PM EDT60.00104.51126.25129.500.00-733213.48%
AMD250620C000650002024-05-22 3:00PM EDT65.00104.2099.05102.300.00-556104.71%
AMD250620C000700002024-07-08 9:42AM EDT70.00110.9090.2091.350.00-105776.15%
AMD250620C000750002024-06-25 9:36AM EDT75.0088.3085.6586.500.00-114272.03%
AMD250620C000800002024-07-18 12:18PM EDT80.0079.8581.2581.95-8.93-10.06%620069.04%
AMD250620C000850002024-06-21 9:53AM EDT85.0080.2076.7077.700.00-15866.35%
AMD250620C000900002024-07-16 9:30AM EDT90.0094.5572.9073.850.00-112165.59%
AMD250620C000950002024-07-10 9:49AM EDT95.0093.5568.8569.200.00-132362.88%
AMD250620C001000002024-07-17 3:58PM EDT100.0064.0064.8065.60-4.50-6.57%21,00961.67%
AMD250620C001050002024-07-18 10:15AM EDT105.0064.0560.8561.40-1.99-3.01%346359.58%
AMD250620C001100002024-07-17 2:16PM EDT110.0063.0257.1057.600.00-1133758.14%
AMD250620C001150002024-07-17 10:32AM EDT115.0061.1553.6554.250.00-762557.42%
AMD250620C001200002024-07-18 11:12AM EDT120.0050.0050.3550.65-6.45-11.43%384456.33%
AMD250620C001250002024-07-18 12:24PM EDT125.0046.4547.3547.65-5.15-9.98%3775855.99%
AMD250620C001300002024-07-17 3:05PM EDT130.0048.4243.9544.800.00-743455.14%
AMD250620C001350002024-07-18 10:53AM EDT135.0040.3941.5041.95-5.41-11.81%31,08055.00%
AMD250620C001400002024-07-18 1:13PM EDT140.0038.7538.8039.10-4.15-9.67%1092,23554.37%
AMD250620C001450002024-07-18 12:19PM EDT145.0035.2536.1536.40-4.05-10.31%2393253.72%
AMD250620C001500002024-07-18 10:35AM EDT150.0033.6033.7533.95-3.15-8.57%74,86953.31%
AMD250620C001550002024-07-18 12:32PM EDT155.0031.1531.6531.85-3.90-11.13%531,07953.27%
AMD250620C001600002024-07-18 1:16PM EDT160.0029.5529.5529.80-2.45-7.66%772,79753.05%
AMD250620C001650002024-07-18 1:13PM EDT165.0027.5027.4527.70-3.40-11.00%732,01452.61%
AMD250620C001700002024-07-18 12:23PM EDT170.0025.1525.7525.85-4.85-16.17%205,10052.52%
AMD250620C001750002024-07-18 1:09PM EDT175.0023.5024.0524.20-3.75-13.76%451,50752.44%
AMD250620C001800002024-07-18 12:59PM EDT180.0022.5522.4022.55-2.25-9.07%705,16152.22%
AMD250620C001850002024-07-18 12:54PM EDT185.0020.7020.8521.05-3.30-13.75%471,04752.05%
AMD250620C001900002024-07-18 1:05PM EDT190.0019.2519.4019.55-2.15-10.05%422,63351.82%
AMD250620C001950002024-07-18 12:12PM EDT195.0017.6518.0518.25-2.60-12.84%6366251.69%
AMD250620C002000002024-07-18 1:02PM EDT200.0016.6016.7517.00-2.10-11.23%1286,48351.50%
AMD250620C002100002024-07-18 11:58AM EDT210.0014.6014.6514.85-1.80-10.98%472,26651.47%
AMD250620C002200002024-07-18 1:03PM EDT220.0012.9012.6512.85-1.50-10.42%842,27051.18%
AMD250620C002300002024-07-18 1:04PM EDT230.0011.0511.0011.20-1.98-15.20%671,40751.09%
AMD250620C002400002024-07-18 10:14AM EDT240.009.109.609.80-2.26-19.89%32,12751.07%
AMD250620C002500002024-07-18 12:26PM EDT250.008.278.458.60-1.33-13.85%583,19651.16%
AMD250620C002600002024-07-18 1:14PM EDT260.007.417.307.45-1.29-14.83%233,74550.95%
AMD250620C002700002024-07-17 12:47PM EDT270.007.856.406.55-0.20-2.48%41,90651.00%
AMD250620C002800002024-07-18 11:06AM EDT280.005.855.655.75-1.05-15.22%441,14051.06%
AMD250620C002900002024-07-17 3:59PM EDT290.005.824.955.100.00-14263151.13%
AMD250620C003000002024-07-18 1:14PM EDT300.004.484.404.50-0.96-17.91%1222,72051.25%
AMD250620C003100002024-07-18 12:35PM EDT310.003.903.904.00-0.87-18.24%239351.36%
AMD250620C003200002024-07-17 3:58PM EDT320.003.363.453.55-0.74-18.05%947151.43%
AMD250620C003300002024-07-18 1:14PM EDT330.003.143.103.20-1.06-25.24%4440951.68%
AMD250620C003400002024-07-16 11:52AM EDT340.005.502.752.830.00-6138451.71%
AMD250620C003500002024-07-18 12:23PM EDT350.002.452.462.56-0.68-21.73%973951.89%
AMD250620C003600002024-07-18 12:47PM EDT360.002.242.242.32-0.46-17.04%64,80452.16%
AMD250620C003700002024-07-15 1:02PM EDT370.004.752.022.080.00-3714052.29%
AMD250620C003800002024-07-17 9:46AM EDT380.002.781.831.890.00-2520652.49%
AMD250620C003900002024-07-18 12:46PM EDT390.001.681.651.71-0.29-14.72%342,00152.62%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250620P000250002024-06-21 12:24PM EDT25.000.020.020.060.00-57869.92%
AMD250620P000300002024-07-16 10:07AM EDT30.000.070.050.080.00-222266.41%
AMD250620P000350002024-07-05 12:51PM EDT35.000.060.080.110.00-8224762.89%
AMD250620P000400002024-07-17 12:43PM EDT40.000.130.120.160.00-1624860.16%
AMD250620P000450002024-07-17 12:48PM EDT45.000.180.170.220.00-7352157.52%
AMD250620P000500002024-07-16 3:15PM EDT50.000.170.250.300.00-261,86455.47%
AMD250620P000550002024-07-17 9:57AM EDT55.000.270.350.410.00-352053.66%
AMD250620P000600002024-07-17 2:34PM EDT60.000.460.480.540.00-1045251.90%
AMD250620P000650002024-07-17 12:52PM EDT65.000.610.650.720.00-92,21450.46%
AMD250620P000700002024-07-17 12:55PM EDT70.000.930.870.92+0.14+17.72%11,49149.29%
AMD250620P000750002024-07-18 12:31PM EDT75.001.211.141.20+0.19+18.63%135,92448.10%
AMD250620P000800002024-07-18 1:05PM EDT80.001.551.481.55+0.25+19.23%1350947.01%
AMD250620P000850002024-07-17 2:52PM EDT85.001.761.932.000.00-61,83946.16%
AMD250620P000900002024-07-18 12:15PM EDT90.002.622.502.56+0.26+11.02%403,43545.45%
AMD250620P000950002024-07-18 10:57AM EDT95.003.103.203.30+0.29+10.32%271,22845.08%
AMD250620P001000002024-07-18 12:24PM EDT100.004.204.004.05+0.60+16.67%217,72444.26%
AMD250620P001050002024-07-18 10:33AM EDT105.004.704.955.00+0.20+4.44%203,02143.76%
AMD250620P001100002024-07-18 11:54AM EDT110.006.206.056.20+0.82+15.24%59,15543.59%
AMD250620P001150002024-07-18 11:35AM EDT115.007.857.307.45+1.15+17.16%32,79643.12%
AMD250620P001200002024-07-18 11:47AM EDT120.009.228.808.90+1.12+13.83%103,92542.78%
AMD250620P001250002024-07-18 10:59AM EDT125.0010.2510.4010.55+0.45+4.59%295,82842.52%
AMD250620P001300002024-07-18 12:57PM EDT130.0012.4512.2512.40+1.10+9.69%1327,10942.33%
AMD250620P001350002024-07-18 10:58AM EDT135.0013.8514.2014.30+1.45+11.69%1142,03341.90%
AMD250620P001400002024-07-18 12:43PM EDT140.0016.6016.4016.55+1.85+12.54%103,38441.83%
AMD250620P001450002024-07-18 12:27PM EDT145.0019.2318.6518.85+2.13+12.46%1102,98341.54%
AMD250620P001500002024-07-18 1:08PM EDT150.0021.5021.1021.30+1.50+7.50%1956,58341.23%
AMD250620P001550002024-07-18 10:41AM EDT155.0024.2523.7023.95+1.85+8.26%111,47040.99%
AMD250620P001600002024-07-17 3:49PM EDT160.0027.4226.5526.80+2.67+10.79%33,27140.82%
AMD250620P001650002024-07-17 3:10PM EDT165.0027.6129.3529.600.00-154,99740.32%
AMD250620P001700002024-07-18 10:41AM EDT170.0032.7732.4032.70+3.66+12.57%205,96540.08%
AMD250620P001750002024-07-17 2:42PM EDT175.0033.5035.5535.850.00-589439.68%
AMD250620P001800002024-07-18 10:41AM EDT180.0039.2438.9539.30+2.59+7.07%1094639.57%
AMD250620P001850002024-07-17 3:44PM EDT185.0040.2342.3042.600.00-750338.97%
AMD250620P001900002024-07-18 10:21AM EDT190.0044.4545.3546.15+2.10+4.96%2241,79738.59%
AMD250620P001950002024-07-15 11:29AM EDT195.0036.1049.5050.200.00-1240038.91%
AMD250620P002000002024-07-16 10:26AM EDT200.0052.9053.0553.95+10.25+24.03%552438.49%
AMD250620P002100002024-07-17 10:30AM EDT210.0056.0061.1561.850.00-1541537.81%
AMD250620P002200002024-07-12 9:43AM EDT220.0054.2769.3569.800.00-458236.39%
AMD250620P002300002024-06-18 12:21PM EDT230.0079.2577.9578.450.00-26235.74%
AMD250620P002400002024-07-10 1:09PM EDT240.0067.8086.8087.350.00-117134.99%
AMD250620P002500002024-07-09 11:39AM EDT250.0080.1595.4596.100.00-511932.67%
AMD250620P002600002024-07-12 10:49AM EDT260.0081.91104.85105.700.00-503432.79%
AMD250620P002700002024-04-24 9:48AM EDT270.00114.65104.85106.950.00-100.00%
AMD250620P002800002024-07-10 2:35PM EDT280.00101.98124.00124.600.00-34010327.83%
AMD250620P003000002024-03-25 11:13AM EDT300.00121.30145.10149.200.00-1052.51%
AMD250620P003100002024-01-29 3:02PM EDT310.00135.89133.95136.300.00--10.00%
AMD250620P003200002024-07-11 11:51AM EDT320.00142.55163.65164.850.00--036.08%
AMD250620P003300002024-03-21 9:59AM EDT330.00148.65181.00186.000.00-15068.61%
AMD250620P003400002024-02-05 4:55PM EDT340.00165.48133.60136.050.00--00.00%
AMD250620P003500002024-03-22 9:30AM EDT350.00172.64201.00206.000.00-4071.78%
AMD250620P003600002024-03-15 10:46AM EDT360.00169.25194.70198.350.00-200.00%
AMD250620P003700002024-03-22 9:32AM EDT370.00191.42221.00226.000.00-2074.71%
AMD250620P003800002024-03-21 10:30AM EDT380.00200.72231.00236.000.00--076.09%
AMD250620P003900002024-03-20 9:30AM EDT390.00208.040.000.000.00-1500.00%