Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 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 | 126.50 | 131.00 | 0.00 | - | 2 | 8 | 113.09% |
| AMD250620C00030000 | 2024-03-28 10:43AM EDT | 30.00 | 153.00 | 121.50 | 126.50 | 0.00 | - | 1 | 29 | 104.35% |
| 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 | 108.05 | 111.20 | 0.00 | - | 1 | 12 | 83.98% |
| AMD250620C00050000 | 2024-04-22 3:38PM EDT | 50.00 | 102.20 | 103.55 | 106.50 | 0.00 | - | 10 | 848 | 80.01% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 55.00 | 97.75 | 99.45 | 102.20 | 0.00 | - | 2 | 6 | 78.55% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 60.00 | 128.15 | 95.40 | 97.60 | 0.00 | - | 3 | 34 | 76.09% |
| AMD250620C00065000 | 2024-04-22 11:13AM EDT | 65.00 | 87.33 | 90.25 | 93.35 | 0.00 | - | 2 | 55 | 71.83% |
| AMD250620C00070000 | 2024-04-23 2:28PM EDT | 70.00 | 89.53 | 86.20 | 89.55 | 0.00 | - | 1 | 65 | 71.03% |
| AMD250620C00075000 | 2024-04-22 10:16AM EDT | 75.00 | 79.80 | 82.50 | 84.90 | 0.00 | - | 100 | 147 | 68.95% |
| AMD250620C00080000 | 2024-04-23 12:50PM EDT | 80.00 | 80.50 | 79.25 | 79.95 | 0.00 | - | 2 | 205 | 67.02% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 85.00 | 79.10 | 75.25 | 77.55 | 0.00 | - | 1 | 58 | 67.71% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 90.00 | 75.65 | 71.40 | 74.00 | 0.00 | - | 1 | 123 | 66.49% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 95.00 | 67.99 | 66.65 | 70.40 | -0.90 | -1.31% | 1 | 321 | 63.86% |
| AMD250620C00100000 | 2024-04-19 2:44PM EDT | 100.00 | 68.37 | 63.75 | 65.85 | +8.76 | +14.70% | 2 | 891 | 62.32% |
| AMD250620C00105000 | 2024-04-24 9:55AM EDT | 105.00 | 64.53 | 60.45 | 60.90 | +7.85 | +13.85% | 2 | 487 | 59.74% |
| AMD250620C00110000 | 2024-04-19 3:58PM EDT | 110.00 | 53.50 | 57.00 | 58.45 | 0.00 | - | 15 | 345 | 59.69% |
| AMD250620C00115000 | 2024-04-19 2:24PM EDT | 115.00 | 51.90 | 53.00 | 55.25 | 0.00 | - | 2 | 577 | 58.03% |
| AMD250620C00120000 | 2024-04-22 11:55AM EDT | 120.00 | 47.40 | 49.80 | 53.05 | 0.00 | - | 17 | 721 | 58.01% |
| AMD250620C00125000 | 2024-04-24 12:40PM EDT | 125.00 | 47.50 | 46.65 | 50.50 | -0.50 | -1.04% | 5 | 668 | 57.48% |
| AMD250620C00130000 | 2024-04-19 3:43PM EDT | 130.00 | 41.00 | 43.85 | 46.15 | 0.00 | - | 27 | 411 | 55.45% |
| AMD250620C00135000 | 2024-04-24 1:21PM EDT | 135.00 | 42.60 | 41.95 | 43.50 | +2.57 | +6.42% | 1 | 979 | 55.59% |
| AMD250620C00140000 | 2024-04-24 3:25PM EDT | 140.00 | 39.55 | 39.45 | 42.00 | -1.30 | -3.18% | 12 | 2,320 | 55.98% |
| AMD250620C00145000 | 2024-04-24 11:25AM EDT | 145.00 | 37.75 | 37.00 | 37.55 | +0.24 | +0.64% | 15 | 739 | 53.78% |
| AMD250620C00150000 | 2024-04-24 3:42PM EDT | 150.00 | 34.12 | 34.70 | 35.30 | -1.56 | -4.37% | 8 | 4,524 | 53.38% |
| AMD250620C00155000 | 2024-04-24 9:43AM EDT | 155.00 | 32.81 | 32.70 | 33.10 | -0.84 | -2.50% | 2 | 281 | 53.09% |
| AMD250620C00160000 | 2024-04-24 3:25PM EDT | 160.00 | 30.65 | 30.60 | 32.10 | -1.10 | -3.46% | 24 | 1,743 | 53.50% |
| AMD250620C00165000 | 2024-04-24 2:59PM EDT | 165.00 | 28.45 | 28.60 | 30.20 | -0.55 | -1.90% | 24 | 1,480 | 53.13% |
| AMD250620C00170000 | 2024-04-24 1:56PM EDT | 170.00 | 27.30 | 26.95 | 28.40 | -0.60 | -2.15% | 6 | 2,662 | 52.97% |
| AMD250620C00175000 | 2024-04-23 2:07PM EDT | 175.00 | 26.10 | 24.85 | 25.95 | 0.00 | - | 7 | 1,018 | 51.82% |
| AMD250620C00180000 | 2024-04-24 11:35AM EDT | 180.00 | 24.28 | 23.55 | 24.50 | -0.42 | -1.70% | 52 | 4,415 | 51.91% |
| AMD250620C00185000 | 2024-04-24 12:14PM EDT | 185.00 | 22.15 | 22.15 | 22.55 | -0.88 | -3.82% | 3 | 633 | 51.42% |
| AMD250620C00190000 | 2024-04-23 1:08PM EDT | 190.00 | 21.34 | 20.75 | 21.10 | 0.00 | - | 13 | 2,176 | 51.19% |
| AMD250620C00195000 | 2024-04-23 2:12PM EDT | 195.00 | 20.50 | 19.40 | 19.80 | 0.00 | - | 2 | 432 | 50.99% |
| AMD250620C00200000 | 2024-04-24 2:55PM EDT | 200.00 | 18.30 | 18.30 | 19.30 | -0.60 | -3.17% | 224 | 5,063 | 51.51% |
| AMD250620C00210000 | 2024-04-24 2:01PM EDT | 210.00 | 16.15 | 16.05 | 16.40 | -0.05 | -0.31% | 10 | 1,379 | 50.68% |
| AMD250620C00220000 | 2024-04-24 11:36AM EDT | 220.00 | 14.51 | 14.10 | 14.35 | -0.37 | -2.49% | 2 | 1,266 | 50.37% |
| AMD250620C00230000 | 2024-04-24 2:11PM EDT | 230.00 | 12.45 | 12.15 | 12.65 | -0.50 | -3.86% | 2 | 1,191 | 50.40% |
| AMD250620C00240000 | 2024-04-23 3:46PM EDT | 240.00 | 11.20 | 10.90 | 11.10 | 0.00 | - | 37 | 758 | 50.14% |
| AMD250620C00250000 | 2024-04-24 12:51PM EDT | 250.00 | 9.72 | 9.55 | 9.80 | -0.18 | -1.82% | 20 | 2,483 | 50.02% |
| AMD250620C00260000 | 2024-04-24 12:02PM EDT | 260.00 | 8.55 | 8.45 | 8.65 | -0.15 | -1.72% | 450 | 1,413 | 49.90% |
| AMD250620C00270000 | 2024-04-22 3:35PM EDT | 270.00 | 6.98 | 7.40 | 7.65 | 0.00 | - | 1 | 1,725 | 49.81% |
| AMD250620C00280000 | 2024-04-24 2:37PM EDT | 280.00 | 6.65 | 6.55 | 6.80 | +0.35 | +5.56% | 12 | 914 | 49.79% |
| AMD250620C00290000 | 2024-04-24 10:41AM EDT | 290.00 | 6.06 | 5.80 | 6.05 | -0.04 | -0.66% | 15 | 523 | 49.78% |
| AMD250620C00300000 | 2024-04-24 10:01AM EDT | 300.00 | 6.00 | 5.20 | 5.40 | +0.90 | +17.65% | 10 | 2,570 | 49.80% |
| AMD250620C00310000 | 2024-04-23 10:00AM EDT | 310.00 | 5.50 | 4.60 | 4.80 | +0.75 | +15.79% | 2 | 329 | 49.75% |
| AMD250620C00320000 | 2024-04-23 12:13PM EDT | 320.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 18 | 484 | 49.79% |
| AMD250620C00330000 | 2024-04-23 3:16PM EDT | 330.00 | 3.92 | 2.92 | 3.85 | 0.00 | - | 1 | 239 | 49.82% |
| AMD250620C00340000 | 2024-04-23 12:13PM EDT | 340.00 | 3.55 | 2.57 | 3.45 | 0.00 | - | 1 | 300 | 49.83% |
| AMD250620C00350000 | 2024-04-24 12:37PM EDT | 350.00 | 3.05 | 2.90 | 3.10 | -0.05 | -1.61% | 8 | 521 | 49.87% |
| AMD250620C00360000 | 2024-04-24 2:28PM EDT | 360.00 | 2.72 | 2.66 | 2.81 | -0.14 | -4.90% | 4 | 1,557 | 49.98% |
| AMD250620C00370000 | 2024-04-16 2:12PM EDT | 370.00 | 4.00 | 1.63 | 2.77 | 0.00 | - | 1 | 23 | 50.95% |
| AMD250620C00380000 | 2024-04-19 3:13PM EDT | 380.00 | 2.15 | 2.17 | 2.75 | 0.00 | - | 4 | 161 | 50.79% |
| AMD250620C00390000 | 2024-04-24 12:17PM EDT | 390.00 | 2.10 | 1.40 | 2.09 | +0.05 | +2.44% | 19 | 1,257 | 50.22% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-04-12 3:09PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 78 | 66.02% |
| AMD250620P00030000 | 2024-04-19 2:06PM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 8 | 126 | 67.19% |
| AMD250620P00035000 | 2024-04-12 12:00PM EDT | 35.00 | 0.11 | 0.10 | 0.40 | 0.00 | - | 10 | 38 | 62.79% |
| AMD250620P00040000 | 2024-04-18 2:19PM EDT | 40.00 | 0.35 | 0.11 | 4.65 | 0.00 | - | 18 | 101 | 87.28% |
| AMD250620P00045000 | 2024-04-19 2:03PM EDT | 45.00 | 0.53 | 0.00 | 4.75 | 0.00 | - | 12 | 95 | 79.93% |
| AMD250620P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.60 | 0.01 | 0.85 | 0.00 | - | 49 | 1,846 | 52.20% |
| AMD250620P00055000 | 2024-03-05 10:30AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 25.00% |
| AMD250620P00060000 | 2024-04-19 2:16PM EDT | 60.00 | 1.15 | 0.75 | 1.13 | 0.00 | - | 31 | 420 | 50.85% |
| AMD250620P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 1.26 | 0.20 | 1.95 | 0.00 | - | 4 | 2,322 | 55.02% |
| AMD250620P00070000 | 2024-04-23 12:47PM EDT | 70.00 | 1.65 | 0.01 | 2.65 | 0.00 | - | 314 | 1,537 | 54.97% |
| AMD250620P00075000 | 2024-04-24 2:37PM EDT | 75.00 | 2.22 | 2.14 | 3.10 | +0.07 | +3.26% | 151 | 3,715 | 50.64% |
| AMD250620P00080000 | 2024-04-24 11:20AM EDT | 80.00 | 2.77 | 2.55 | 2.86 | +0.09 | +3.36% | 1 | 460 | 47.90% |
| AMD250620P00085000 | 2024-04-17 3:12PM EDT | 85.00 | 3.40 | 2.57 | 3.55 | 0.00 | - | 3 | 1,863 | 47.11% |
| AMD250620P00090000 | 2024-04-23 11:29AM EDT | 90.00 | 4.14 | 4.20 | 4.35 | 0.00 | - | 1,201 | 3,079 | 46.35% |
| AMD250620P00095000 | 2024-04-24 11:28AM EDT | 95.00 | 5.20 | 5.10 | 5.25 | -0.83 | -13.76% | 10 | 1,128 | 45.59% |
| AMD250620P00100000 | 2024-04-24 11:43AM EDT | 100.00 | 6.30 | 6.15 | 6.30 | +0.30 | +5.00% | 5 | 4,203 | 44.94% |
| AMD250620P00105000 | 2024-04-22 2:47PM EDT | 105.00 | 8.00 | 7.30 | 7.50 | 0.00 | - | 8 | 2,752 | 44.37% |
| AMD250620P00110000 | 2024-04-24 11:03AM EDT | 110.00 | 8.80 | 8.65 | 8.85 | +0.30 | +3.53% | 10 | 7,024 | 43.85% |
| AMD250620P00115000 | 2024-04-22 3:00PM EDT | 115.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 7 | 2,533 | 43.26% |
| AMD250620P00120000 | 2024-04-24 9:52AM EDT | 120.00 | 12.30 | 11.70 | 11.95 | -0.75 | -5.75% | 11 | 2,201 | 42.80% |
| AMD250620P00125000 | 2024-04-23 2:26PM EDT | 125.00 | 13.25 | 12.95 | 13.75 | 0.00 | - | 1 | 2,999 | 42.35% |
| AMD250620P00130000 | 2024-04-23 2:21PM EDT | 130.00 | 15.31 | 15.45 | 15.75 | 0.00 | - | 266 | 5,867 | 42.00% |
| AMD250620P00135000 | 2024-04-24 10:31AM EDT | 135.00 | 17.11 | 17.60 | 18.00 | -0.42 | -2.40% | 2 | 1,706 | 41.82% |
| AMD250620P00140000 | 2024-04-23 3:50PM EDT | 140.00 | 19.80 | 19.80 | 20.15 | 0.00 | - | 114 | 2,521 | 41.22% |
| AMD250620P00145000 | 2024-04-23 3:08PM EDT | 145.00 | 21.95 | 22.20 | 22.60 | 0.00 | - | 65 | 2,132 | 40.88% |
| AMD250620P00150000 | 2024-04-24 3:34PM EDT | 150.00 | 25.00 | 24.75 | 25.20 | +0.57 | +2.33% | 2 | 5,500 | 40.56% |
| AMD250620P00155000 | 2024-04-23 11:21AM EDT | 155.00 | 27.35 | 27.40 | 27.90 | 0.00 | - | 89 | 721 | 40.16% |
| AMD250620P00160000 | 2024-04-24 10:16AM EDT | 160.00 | 29.55 | 30.25 | 30.70 | -2.70 | -8.37% | 1 | 1,285 | 39.71% |
| AMD250620P00165000 | 2024-04-22 2:21PM EDT | 165.00 | 34.45 | 33.20 | 33.70 | 0.00 | - | 5 | 1,348 | 39.36% |
| AMD250620P00170000 | 2024-04-24 12:30PM EDT | 170.00 | 36.93 | 36.25 | 36.85 | +0.56 | +1.54% | 1 | 1,598 | 39.04% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 175.00 | 39.62 | 39.40 | 40.05 | 0.00 | - | 2 | 758 | 38.61% |
| AMD250620P00180000 | 2024-04-22 1:56PM EDT | 180.00 | 40.25 | 42.30 | 43.60 | -4.35 | -9.75% | 1 | 677 | 38.52% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 185.00 | 46.03 | 44.00 | 47.30 | 0.00 | - | 1 | 309 | 38.50% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 47.90 | 49.00 | 51.25 | 0.00 | - | 1 | 828 | 38.72% |
| AMD250620P00195000 | 2024-04-23 10:11AM EDT | 195.00 | 53.97 | 52.85 | 55.00 | 0.00 | - | 2 | 334 | 38.45% |
| AMD250620P00200000 | 2024-04-19 2:03PM EDT | 200.00 | 59.90 | 56.75 | 58.95 | 0.00 | - | 5 | 487 | 38.36% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 210.00 | 59.28 | 64.90 | 67.95 | 0.00 | - | 2 | 314 | 39.72% |
| AMD250620P00220000 | 2024-04-18 10:12AM EDT | 220.00 | 70.40 | 71.60 | 75.30 | 0.00 | - | 1 | 532 | 37.53% |
| AMD250620P00230000 | 2024-04-23 10:11AM EDT | 230.00 | 82.28 | 79.65 | 83.05 | 0.00 | - | 2 | 61 | 35.18% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 240.00 | 93.67 | 88.65 | 92.80 | 0.00 | - | 1 | 62 | 36.80% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 250.00 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 45.19% |
| AMD250620P00270000 | 2024-04-24 9:49AM EDT | 270.00 | 114.65 | 117.25 | 121.00 | +5.27 | +4.82% | 1 | 2 | 37.47% |
| 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 | 34.22% |
| 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 | 53.89% |
| 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 | 56.53% |
| 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 | 58.98% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 60.15% |
| 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.