Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-09-19 12:27PM EDT | 25.00 | 134.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116C00030000 | 2024-09-10 2:14PM EDT | 30.00 | 114.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00035000 | 2024-09-06 3:40PM EDT | 35.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00040000 | 2024-09-18 1:05PM EDT | 40.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00045000 | 2024-08-05 2:37PM EDT | 45.00 | 95.12 | 98.70 | 100.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMD260116C00050000 | 2024-09-17 12:49PM EDT | 50.00 | 105.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00055000 | 2024-09-10 9:38AM EDT | 55.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00060000 | 2024-09-19 10:24AM EDT | 60.00 | 101.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116C00065000 | 2024-09-03 2:02PM EDT | 65.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00070000 | 2024-09-06 9:44AM EDT | 70.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260116C00075000 | 2024-09-18 12:50PM EDT | 75.00 | 82.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD260116C00080000 | 2024-09-19 12:27PM EDT | 80.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00085000 | 2024-09-12 12:26PM EDT | 85.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00090000 | 2024-09-17 11:24AM EDT | 90.00 | 74.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00095000 | 2024-09-18 1:32PM EDT | 95.00 | 67.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD260116C00100000 | 2024-09-19 1:48PM EDT | 100.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116C00105000 | 2024-09-13 10:51AM EDT | 105.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00110000 | 2024-09-19 12:49PM EDT | 110.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00115000 | 2024-09-19 3:00PM EDT | 115.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD260116C00120000 | 2024-09-19 12:37PM EDT | 120.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD260116C00125000 | 2024-09-17 9:41AM EDT | 125.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116C00130000 | 2024-09-19 10:20AM EDT | 130.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116C00135000 | 2024-09-19 3:25PM EDT | 135.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116C00140000 | 2024-09-19 3:42PM EDT | 140.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMD260116C00145000 | 2024-09-19 2:15PM EDT | 145.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD260116C00150000 | 2024-09-19 3:57PM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AMD260116C00155000 | 2024-09-19 3:54PM EDT | 155.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD260116C00160000 | 2024-09-19 3:42PM EDT | 160.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| AMD260116C00165000 | 2024-09-19 1:01PM EDT | 165.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AMD260116C00170000 | 2024-09-19 2:51PM EDT | 170.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| AMD260116C00175000 | 2024-09-19 2:26PM EDT | 175.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD260116C00180000 | 2024-09-19 3:46PM EDT | 180.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMD260116C00185000 | 2024-09-19 2:25PM EDT | 185.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| AMD260116C00190000 | 2024-09-19 12:39PM EDT | 190.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMD260116C00195000 | 2024-09-19 1:23PM EDT | 195.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD260116C00200000 | 2024-09-19 2:28PM EDT | 200.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMD260116C00210000 | 2024-09-19 2:34PM EDT | 210.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD260116C00220000 | 2024-09-19 1:23PM EDT | 220.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD260116C00230000 | 2024-09-19 2:43PM EDT | 230.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMD260116C00240000 | 2024-09-19 2:43PM EDT | 240.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| AMD260116C00250000 | 2024-09-19 3:54PM EDT | 250.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMD260116C00260000 | 2024-09-19 11:36AM EDT | 260.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260116C00270000 | 2024-09-19 12:06PM EDT | 270.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00280000 | 2024-09-19 2:52PM EDT | 280.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD260116C00290000 | 2024-09-19 12:27PM EDT | 290.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00300000 | 2024-09-19 2:17PM EDT | 300.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| AMD260116C00310000 | 2024-09-19 3:37PM EDT | 310.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD260116C00320000 | 2024-09-19 3:20PM EDT | 320.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116C00330000 | 2024-09-17 9:34AM EDT | 330.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMD260116C00340000 | 2024-09-18 2:37PM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260116C00350000 | 2024-09-19 1:48PM EDT | 350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116C00360000 | 2024-09-19 12:38PM EDT | 360.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMD260116C00370000 | 2024-09-11 10:13AM EDT | 370.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMD260116C00380000 | 2024-09-16 1:21PM EDT | 380.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMD260116C00390000 | 2024-09-19 3:32PM EDT | 390.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-09-19 3:09PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,521 | 0 | 25.00% |
| AMD260116P00030000 | 2024-09-04 12:15PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD260116P00035000 | 2024-09-10 2:50PM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD260116P00040000 | 2024-09-13 11:11AM EDT | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD260116P00045000 | 2024-09-19 10:42AM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| AMD260116P00050000 | 2024-09-19 10:41AM EDT | 50.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD260116P00055000 | 2024-09-19 11:55AM EDT | 55.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD260116P00060000 | 2024-09-12 1:37PM EDT | 60.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00065000 | 2024-09-12 1:37PM EDT | 65.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00070000 | 2024-09-10 10:38AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD260116P00075000 | 2024-09-19 9:37AM EDT | 75.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00080000 | 2024-09-19 12:50PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260116P00085000 | 2024-09-19 11:29AM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00090000 | 2024-09-17 1:44PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD260116P00095000 | 2024-09-06 10:31AM EDT | 95.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00100000 | 2024-09-19 11:48AM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMD260116P00105000 | 2024-09-19 2:28PM EDT | 105.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD260116P00110000 | 2024-09-19 3:19PM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMD260116P00115000 | 2024-09-19 1:18PM EDT | 115.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMD260116P00120000 | 2024-09-19 3:54PM EDT | 120.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3,166 | 0 | 6.25% |
| AMD260116P00125000 | 2024-09-19 3:54PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMD260116P00130000 | 2024-09-19 1:05PM EDT | 130.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD260116P00135000 | 2024-09-19 3:36PM EDT | 135.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| AMD260116P00140000 | 2024-09-19 3:48PM EDT | 140.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMD260116P00145000 | 2024-09-19 3:28PM EDT | 145.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD260116P00150000 | 2024-09-19 12:54PM EDT | 150.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMD260116P00155000 | 2024-09-18 12:54PM EDT | 155.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMD260116P00160000 | 2024-09-19 2:54PM EDT | 160.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD260116P00165000 | 2024-09-19 2:46PM EDT | 165.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMD260116P00170000 | 2024-09-19 3:21PM EDT | 170.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00175000 | 2024-09-13 10:17AM EDT | 175.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116P00180000 | 2024-09-06 11:00AM EDT | 180.00 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00185000 | 2024-08-19 11:30AM EDT | 185.00 | 49.41 | 49.65 | 51.75 | 0.00 | - | 1 | 774 | 46.36% |
| AMD260116P00190000 | 2024-09-19 12:49PM EDT | 190.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMD260116P00195000 | 2024-08-19 2:50PM EDT | 195.00 | 55.63 | 57.80 | 59.50 | 0.00 | - | 1 | 204 | 46.93% |
| AMD260116P00200000 | 2024-09-19 2:42PM EDT | 200.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMD260116P00210000 | 2024-09-18 10:44AM EDT | 210.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00220000 | 2024-09-09 11:43AM EDT | 220.00 | 87.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00230000 | 2024-08-16 12:18PM EDT | 230.00 | 86.55 | 83.65 | 85.20 | 0.00 | - | 12 | 182 | 43.57% |
| AMD260116P00240000 | 2024-09-19 10:18AM EDT | 240.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00250000 | 2024-09-18 3:11PM EDT | 250.00 | 103.54 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMD260116P00260000 | 2024-09-06 3:28PM EDT | 260.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116P00270000 | 2024-09-17 2:55PM EDT | 270.00 | 120.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00280000 | 2024-07-25 3:55PM EDT | 280.00 | 141.64 | 124.00 | 129.00 | 0.00 | - | 280 | 12 | 42.43% |
| AMD260116P00290000 | 2024-08-21 3:57PM EDT | 290.00 | 133.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00300000 | 2024-08-28 3:32PM EDT | 300.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00310000 | 2024-09-17 12:34PM EDT | 310.00 | 157.55 | 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 | 76.73% |
| AMD260116P00330000 | 2024-07-11 3:21PM EDT | 330.00 | 151.00 | 193.05 | 197.50 | 0.00 | - | 2 | 0 | 78.12% |
| AMD260116P00340000 | 2024-07-11 10:39AM EDT | 340.00 | 159.30 | 203.00 | 207.65 | 0.00 | - | 3 | 0 | 79.67% |
| AMD260116P00350000 | 2024-07-11 3:40PM EDT | 350.00 | 168.80 | 213.55 | 217.95 | 0.00 | - | 4 | 0 | 81.72% |
| AMD260116P00360000 | 2024-07-11 3:42PM EDT | 360.00 | 178.90 | 223.00 | 228.00 | 0.00 | - | 24 | 0 | 82.71% |
| AMD260116P00370000 | 2024-08-20 9:52AM EDT | 370.00 | 209.60 | 214.00 | 218.50 | 0.00 | - | 7 | 0 | 53.39% |
| AMD260116P00380000 | 2024-09-16 9:46AM EDT | 380.00 | 225.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00390000 | 2024-08-22 3:34PM EDT | 390.00 | 238.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.