New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.73+3.79 (+2.08%)
As of 02:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260618C000250002024-06-14 2:16PM EDT25.00137.60161.50165.350.00-17100.16%
AMD260618C000300002024-07-01 2:10PM EDT30.00130.65157.20160.900.00--195.48%
AMD260618C000400002024-07-02 2:42PM EDT40.00127.12148.25152.000.00-11086.45%
AMD260618C000450002024-07-02 11:19AM EDT45.00119.06143.95147.400.00--182.67%
AMD260618C000500002024-06-17 11:14AM EDT50.00112.16139.45143.200.00-1279.63%
AMD260618C000550002024-07-01 3:53PM EDT55.00109.50135.20138.900.00-1177.05%
AMD260618C000600002024-07-09 11:17AM EDT60.00124.34131.00134.550.00-3674.55%
AMD260618C000650002024-06-27 9:33AM EDT65.00102.20126.75130.350.00-31372.29%
AMD260618C000700002024-07-11 11:22AM EDT70.00120.80122.65126.050.00-610570.15%
AMD260618C000750002024-07-09 11:57AM EDT75.00112.00118.60122.050.00-11468.52%
AMD260618C000800002024-07-03 10:50AM EDT80.0095.07114.50118.050.00-23366.79%
AMD260618C000850002024-06-27 9:33AM EDT85.0086.90110.90114.250.00-22065.86%
AMD260618C000900002024-07-09 1:41PM EDT90.0099.55106.95110.450.00-11964.44%
AMD260618C000950002024-07-12 10:54AM EDT95.00105.02103.20106.20+22.10+26.65%15362.74%
AMD260618C001000002024-07-09 11:08AM EDT100.0093.4199.40103.100.00-124162.07%
AMD260618C001050002024-06-20 2:17PM EDT105.0077.2096.6599.550.00-6861.81%
AMD260618C001100002024-07-10 11:07AM EDT110.0091.6592.7095.800.00-12360.24%
AMD260618C001150002024-07-10 11:28AM EDT115.0089.1390.0592.850.00-16560.33%
AMD260618C001200002024-07-12 10:01AM EDT120.0085.7686.2089.70+0.76+0.89%107059.20%
AMD260618C001250002024-07-10 12:34PM EDT125.0083.0083.3086.200.00-15758.45%
AMD260618C001300002024-07-10 9:46AM EDT130.0077.6580.7083.500.00-12558.40%
AMD260618C001350002024-07-11 10:50AM EDT135.0075.2577.8080.250.00-15057.65%
AMD260618C001400002024-07-05 12:21PM EDT140.0066.1675.3576.800.00-511357.01%
AMD260618C001450002024-07-10 9:49AM EDT145.0070.4872.3575.000.00-19356.98%
AMD260618C001500002024-07-12 11:40AM EDT150.0071.2569.7071.55+2.25+3.26%22,58256.06%
AMD260618C001550002024-07-11 11:05AM EDT155.0066.2567.3069.800.00-111056.24%
AMD260618C001600002024-07-11 3:54PM EDT160.0063.9565.2067.000.00-12,22755.88%
AMD260618C001650002024-07-12 9:57AM EDT165.0060.1562.3064.25-1.58-2.56%46,04055.03%
AMD260618C001700002024-07-12 2:09PM EDT170.0061.6060.5563.05+4.35+7.60%52,29855.62%
AMD260618C001750002024-07-11 3:30PM EDT175.0058.7158.1061.35+2.21+3.91%373055.46%
AMD260618C001800002024-07-12 11:15AM EDT180.0058.1356.4558.35+4.58+8.55%969454.97%
AMD260618C001850002024-07-12 10:27AM EDT185.0054.3154.9055.95-0.54-0.98%117854.78%
AMD260618C001900002024-07-12 1:54PM EDT190.0054.5052.7554.60+2.90+5.62%113254.77%
AMD260618C001950002024-07-10 1:57PM EDT195.0049.2551.0052.450.00-67054.48%
AMD260618C002000002024-07-10 3:55PM EDT200.0049.8049.3550.500.00-1137654.30%
AMD260618C002100002024-07-11 2:05PM EDT210.0042.0046.0047.050.00-235353.96%
AMD260618C002200002024-07-12 12:45PM EDT220.0043.2042.3543.90+3.26+8.16%1043953.41%
AMD260618C002300002024-07-12 1:41PM EDT230.0041.0040.0041.10+3.37+8.96%1132153.48%
AMD260618C002400002024-07-08 9:38AM EDT240.0033.3037.7538.400.00-147053.46%
AMD260618C002500002024-07-10 11:47AM EDT250.0034.4935.1036.200.00-143953.32%
AMD260618C002600002024-07-11 10:22AM EDT260.0031.8033.0533.750.00-133753.20%
AMD260618C002700002024-07-08 1:48PM EDT270.0027.0530.6031.800.00-733452.99%
AMD260618C002800002024-07-08 2:55PM EDT280.0025.5028.6529.800.00-516152.85%
AMD260618C002900002024-07-10 3:48PM EDT290.0026.9726.8027.900.00-16652.69%
AMD260618C003000002024-07-12 9:45AM EDT300.0023.5025.0526.15+1.00+4.44%11,11952.53%
AMD260618C003100002024-06-25 2:10PM EDT310.0014.9723.5524.650.00-31352.51%
AMD260618C003200002024-06-25 2:10PM EDT320.0013.9722.2023.350.00-31,01752.57%
AMD260618C003300002024-07-09 11:34AM EDT330.0018.0020.9521.900.00-22052.51%
AMD260618C003400002024-07-12 11:07AM EDT340.0020.3219.5520.65+7.52+58.75%11452.38%
AMD260618C003500002024-07-12 10:09AM EDT350.0018.5018.4519.50+0.36+1.98%251,39352.38%
AMD260618C003600002024-07-05 2:29PM EDT360.0013.5517.2018.400.00-1952.24%
AMD260618C003700002024-07-10 9:47AM EDT370.0015.5016.3017.450.00-87552.30%
AMD260618C003800002024-07-10 3:12PM EDT380.0015.2515.6016.450.00-11352.39%
AMD260618C003900002024-07-12 1:46PM EDT390.0015.3014.7515.55+2.30+17.69%628352.37%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260618P000250002024-06-21 2:26PM EDT25.000.160.010.360.00-21661.96%
AMD260618P000300002024-07-02 2:17PM EDT30.000.220.030.460.00-621058.40%
AMD260618P000350002024-07-10 3:18PM EDT35.000.350.100.590.00-24556.10%
AMD260618P000400002024-06-21 3:04PM EDT40.000.460.230.720.00-53154.22%
AMD260618P000450002024-06-24 2:54PM EDT45.000.640.360.900.00--452.49%
AMD260618P000500002024-07-11 9:59AM EDT50.000.870.571.070.00-23250.98%
AMD260618P000550002024-06-17 12:30PM EDT55.001.310.781.300.00-4628451.76%
AMD260618P000600002024-07-10 2:46PM EDT60.001.401.091.580.00-111350.26%
AMD260618P000650002024-06-25 11:56AM EDT65.002.101.411.930.00-1649.05%
AMD260618P000700002024-07-10 3:19PM EDT70.002.151.842.340.00-189747.99%
AMD260618P000750002024-07-05 3:05PM EDT75.002.922.302.860.00-134247.22%
AMD260618P000800002024-07-11 11:03AM EDT80.003.502.903.450.00-11446.50%
AMD260618P000850002024-06-17 3:46PM EDT85.005.143.604.150.00-1845.93%
AMD260618P000900002024-07-11 1:11PM EDT90.005.154.454.800.00-21,46245.01%
AMD260618P000950002024-07-11 1:08PM EDT95.006.105.305.800.00-419744.86%
AMD260618P001000002024-07-12 12:08PM EDT100.006.656.306.70-0.35-5.00%116144.22%
AMD260618P001050002024-07-10 10:00AM EDT105.008.157.307.800.00-227743.85%
AMD260618P001100002024-07-12 2:01PM EDT110.008.798.559.05-0.16-1.79%11,54043.59%
AMD260618P001150002024-07-10 10:44AM EDT115.0010.169.8010.500.00-11743.50%
AMD260618P001200002024-07-12 11:48AM EDT120.0011.6511.3511.90+0.05+0.43%11,10243.13%
AMD260618P001250002024-07-10 12:45PM EDT125.0013.1912.9013.500.00-1882542.93%
AMD260618P001300002024-07-10 9:32AM EDT130.0015.8014.5015.150.00-162342.64%
AMD260618P001350002024-07-10 10:38AM EDT135.0016.9016.2516.95+0.40+2.42%665942.41%
AMD260618P001400002024-07-12 11:38AM EDT140.0018.6518.0518.85-0.48-2.51%221342.19%
AMD260618P001450002024-07-11 10:57AM EDT145.0021.6520.1020.800.00-152741.89%
AMD260618P001500002024-07-11 12:10PM EDT150.0024.4022.1523.250.00-21,07042.08%
AMD260618P001550002024-07-11 11:22AM EDT155.0025.9824.4025.100.00-122441.43%
AMD260618P001600002024-07-10 11:37AM EDT160.0027.4726.8027.400.00-44341.20%
AMD260618P001650002024-07-10 11:37AM EDT165.0029.7529.0030.00-0.25-0.83%23241.19%
AMD260618P001700002024-07-12 11:25AM EDT170.0032.2031.5032.25-0.70-2.13%21,05740.70%
AMD260618P001750002024-07-11 2:21PM EDT175.0034.8534.0534.85-1.80-4.91%28140.49%
AMD260618P001800002024-07-12 1:47PM EDT180.0037.0036.7537.80-1.70-4.39%25340.54%
AMD260618P001850002024-07-12 11:44AM EDT185.0040.0539.5540.30-7.77-16.25%130640.04%
AMD260618P001900002024-07-12 12:05PM EDT190.0043.1542.3543.45-7.57-14.93%17540.11%
AMD260618P001950002024-05-03 11:41AM EDT195.0061.0949.5052.900.00-1746.35%
AMD260618P002000002024-07-10 12:58PM EDT200.0049.6148.2049.250.00-10026539.50%
AMD260618P002100002024-07-10 12:58PM EDT210.0055.6153.6556.500.00-10119339.99%
AMD260618P002200002024-07-10 11:17AM EDT220.0062.4060.5562.800.00-15839.26%
AMD260618P002300002024-07-03 12:29PM EDT230.0077.6067.6069.750.00-15138.88%
AMD260618P002400002024-04-04 10:34AM EDT240.0079.1292.7097.050.00-46855.96%
AMD260618P002500002024-05-01 9:34AM EDT250.00106.5087.4597.100.00-201150.63%
AMD260618P002600002024-05-01 9:34AM EDT260.00115.250.000.000.00-20230.00%
AMD260618P002700002024-03-19 3:40PM EDT270.00101.79116.65120.650.00-4556.14%
AMD260618P002900002024-07-11 9:55AM EDT290.00116.30112.75115.850.00-2335.94%
AMD260618P003000002024-06-20 11:01AM EDT300.00136.15120.85124.200.00-16235.38%
AMD260618P003600002024-04-18 2:56PM EDT360.00205.52193.60197.500.00--056.14%
AMD260618P003800002024-04-18 2:56PM EDT380.00225.47213.00218.000.00--058.33%