New Zealand markets open in 3 hours 24 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.17-4.26 (-2.67%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250815C000500002024-06-25 3:26PM EDT50.00113.12107.90109.450.00-1885.42%
AMD250815C000550002024-07-18 1:21PM EDT55.00105.28103.35104.80-7.22-6.42%1581.36%
AMD250815C000600002024-06-28 10:05AM EDT60.00108.6898.85100.300.00-1378.04%
AMD250815C000650002024-07-17 3:53PM EDT65.00101.0094.4095.800.00-3474.91%
AMD250815C000700002024-07-17 9:34AM EDT70.00102.0089.8091.000.00-11170.84%
AMD250815C000750002024-06-21 10:52AM EDT75.0092.0085.6087.050.00-2269.51%
AMD250815C000800002024-07-05 11:05AM EDT80.0097.4081.3082.700.00-23167.03%
AMD250815C000850002024-07-05 12:48PM EDT85.0094.7077.3578.750.00-111565.75%
AMD250815C000900002024-07-18 12:13PM EDT90.0073.1473.2573.85-15.86-17.82%32962.59%
AMD250815C000950002024-07-08 9:50AM EDT95.0090.0069.1569.850.00-102560.79%
AMD250815C001000002024-07-18 11:19AM EDT100.0065.7565.5066.50-5.58-7.82%114860.30%
AMD250815C001050002024-06-26 10:29AM EDT105.0065.3661.8062.300.00-27358.44%
AMD250815C001100002024-07-17 9:46AM EDT110.0068.2058.4058.800.00-111457.62%
AMD250815C001150002024-07-18 11:14AM EDT115.0055.0054.9055.95-5.20-8.64%11757.18%
AMD250815C001200002024-07-18 11:28AM EDT120.0051.0051.9052.40-7.15-12.30%1019856.30%
AMD250815C001250002024-07-18 1:45PM EDT125.0050.0548.8549.30-19.23-27.76%12355.62%
AMD250815C001300002024-07-18 10:43AM EDT130.0046.4946.0046.35-19.24-29.27%10116055.07%
AMD250815C001350002024-07-17 3:58PM EDT135.0047.2543.2544.150.00-63655.08%
AMD250815C001400002024-07-18 1:37PM EDT140.0041.4540.6041.50-6.43-13.43%134954.56%
AMD250815C001450002024-07-17 3:54PM EDT145.0042.5938.2538.600.00-52053.90%
AMD250815C001500002024-07-18 2:11PM EDT150.0036.2036.0036.30-4.65-11.38%631253.65%
AMD250815C001550002024-07-18 11:26AM EDT155.0034.2033.7034.20-4.40-11.40%66853.35%
AMD250815C001600002024-07-18 12:13PM EDT160.0031.6531.7032.15-4.30-11.96%1548653.15%
AMD250815C001650002024-07-18 2:12PM EDT165.0029.9029.8530.10-4.00-11.80%339052.91%
AMD250815C001700002024-07-18 1:33PM EDT170.0028.6527.9528.30-3.05-9.62%2124652.68%
AMD250815C001750002024-07-18 1:50PM EDT175.0026.5026.3026.55-4.25-13.82%1497652.52%
AMD250815C001800002024-07-18 2:11PM EDT180.0024.8824.7024.95-4.22-14.50%4342952.38%
AMD250815C001850002024-07-18 10:40AM EDT185.0023.8623.2023.45-4.24-15.09%1016852.26%
AMD250815C001900002024-07-18 11:07AM EDT190.0022.5021.7522.00-2.65-10.54%275352.08%
AMD250815C001950002024-07-18 10:10AM EDT195.0020.1520.4020.70-4.08-16.84%1913851.98%
AMD250815C002000002024-07-18 12:03PM EDT200.0018.8019.1519.45-3.20-14.55%4497951.88%
AMD250815C002100002024-07-18 1:44PM EDT210.0017.3516.8517.10-2.16-11.07%637951.61%
AMD250815C002200002024-07-18 1:20PM EDT220.0015.5014.8515.10-2.26-12.73%930051.45%
AMD250815C002300002024-07-18 2:01PM EDT230.0013.2013.1513.35-3.20-19.51%1483851.38%
AMD250815C002400002024-07-18 12:18PM EDT240.0011.5511.6511.85-2.80-19.51%321851.34%
AMD250815C002500002024-07-18 12:10PM EDT250.0010.4510.3010.50-2.30-18.04%3025851.27%
AMD250815C002600002024-07-18 1:22PM EDT260.009.609.109.30-1.90-16.52%630751.17%
AMD250815C002700002024-07-18 10:31AM EDT270.008.408.108.35-1.25-12.95%1375351.26%
AMD250815C002800002024-07-18 12:39PM EDT280.007.457.257.45-2.09-21.91%418651.32%
AMD250815C002900002024-07-18 12:49PM EDT290.006.706.456.65-5.15-43.46%915451.31%
AMD250815C003000002024-07-18 11:09AM EDT300.005.855.756.00-1.15-16.43%549751.39%
AMD250815C003100002024-07-17 11:49AM EDT310.007.005.155.350.00-131151.40%
AMD250815C003700002024-07-18 10:59AM EDT370.003.102.832.94-4.00-56.34%15952.05%
AMD250815C003800002024-07-18 11:18AM EDT380.002.722.582.67-3.98-59.40%114752.16%
AMD250815C003900002024-07-18 12:33PM EDT390.002.502.362.45-0.50-16.67%571,99352.31%
Putsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250815P000500002024-07-17 1:04PM EDT50.000.330.320.410.00-11114453.52%
AMD250815P000550002024-07-17 3:36PM EDT55.000.520.450.550.00-2111651.86%
AMD250815P000600002024-07-17 1:13PM EDT60.000.600.630.720.00-64550.37%
AMD250815P000650002024-07-17 11:54AM EDT65.000.800.840.940.00-3010349.51%
AMD250815P000700002024-07-16 3:44PM EDT70.000.781.131.220.00-212748.24%
AMD250815P000750002024-07-10 3:14PM EDT75.000.961.471.590.00-218447.29%
AMD250815P000800002024-07-18 1:07PM EDT80.002.021.922.03+0.20+10.99%116846.34%
AMD250815P000850002024-07-12 3:13PM EDT85.001.522.512.590.00-110645.62%
AMD250815P000900002024-07-17 9:33AM EDT90.002.553.153.300.00-128345.14%
AMD250815P000950002024-07-18 10:41AM EDT95.004.004.004.10+0.10+2.56%453844.56%
AMD250815P001000002024-07-18 10:23AM EDT100.005.034.905.10+0.43+9.35%371244.24%
AMD250815P001050002024-07-17 10:40AM EDT105.005.276.006.150.00-217043.68%
AMD250815P001100002024-07-18 12:10PM EDT110.007.497.257.45+1.14+17.95%1240343.42%
AMD250815P001150002024-07-17 11:16AM EDT115.007.508.658.900.00-254243.16%
AMD250815P001200002024-07-18 11:42AM EDT120.0010.7010.3010.45+4.65+76.86%1356742.77%
AMD250815P001250002024-07-18 11:55AM EDT125.0012.4012.0512.25+1.15+10.22%151,02542.59%
AMD250815P001300002024-07-18 12:06PM EDT130.0014.3013.9514.15+1.80+14.40%60530942.29%
AMD250815P001350002024-07-18 11:26AM EDT135.0016.5016.0016.20+2.45+17.44%164441.98%
AMD250815P001400002024-07-18 10:45AM EDT140.0018.7018.2518.40+1.78+10.52%822641.67%
AMD250815P001450002024-07-17 2:21PM EDT145.0021.1020.5520.85+2.60+14.05%524641.52%
AMD250815P001500002024-07-17 2:49PM EDT150.0021.5223.1023.40+0.03+0.14%1119341.29%
AMD250815P001550002024-07-18 10:54AM EDT155.0025.0025.7526.05+2.50+11.11%4570340.98%
AMD250815P001600002024-07-17 10:01AM EDT160.0025.0428.6028.850.00-13,32440.68%
AMD250815P001650002024-07-18 12:56PM EDT165.0031.5831.4031.85+2.83+9.84%230940.49%
AMD250815P001700002024-07-18 10:13AM EDT170.0032.6534.4034.95+6.26+23.72%926040.23%
AMD250815P001750002024-07-17 12:08PM EDT175.0033.8237.6038.000.00-137539.71%
AMD250815P001800002024-07-17 3:44PM EDT180.0038.7340.9041.450.00-615539.61%
AMD250815P001850002024-07-18 12:06PM EDT185.0045.1544.4045.10+4.55+11.21%918839.64%
AMD250815P001900002024-07-17 10:17AM EDT190.0043.4747.8049.100.00-116540.07%
AMD250815P001950002024-07-15 10:59AM EDT195.0038.1051.5052.000.00-910238.54%
AMD250815P002000002024-07-02 11:47AM EDT200.0052.1555.3056.200.00-44938.97%
AMD250815P002100002024-07-16 10:24AM EDT210.0051.4562.3564.050.00-1211038.46%
AMD250815P002200002024-05-14 11:35AM EDT220.0071.6066.9068.150.00-26728.92%
AMD250815P002300002024-06-28 2:13PM EDT230.0073.3079.1580.300.00-85436.51%
AMD250815P002500002024-07-12 1:35PM EDT250.0075.3896.9097.650.00-12534.09%
AMD250815P002600002024-06-11 1:28PM EDT260.00102.7085.3586.550.00-220.00%