New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.74-0.53 (-0.35%)
At close: 04:00PM EDT
149.44 -2.30 (-1.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250620C000250002024-04-12 10:13AM EDT25.00141.000.000.000.00-200.00%
AMD250620C000300002024-03-28 10:43AM EDT30.00153.000.000.000.00-100.00%
AMD250620C000400002024-01-31 4:34PM EDT40.00130.67163.55167.800.00-180.00%
AMD250620C000450002024-04-04 3:00PM EDT45.00128.100.000.000.00-100.00%
AMD250620C000500002024-04-22 3:38PM EDT50.00102.200.000.000.00-1000.00%
AMD250620C000550002024-04-19 12:18PM EDT55.0097.750.000.000.00-200.00%
AMD250620C000600002024-04-01 3:49PM EDT60.00128.150.000.000.00-300.00%
AMD250620C000650002024-04-22 11:13AM EDT65.0087.330.000.000.00-200.00%
AMD250620C000700002024-04-23 2:28PM EDT70.0089.530.000.000.00-100.00%
AMD250620C000750002024-04-22 10:16AM EDT75.0079.800.000.000.00-10000.00%
AMD250620C000800002024-04-23 12:50PM EDT80.0080.500.000.000.00-200.00%
AMD250620C000850002024-04-18 12:50PM EDT85.0079.100.000.000.00-100.00%
AMD250620C000900002024-04-17 2:17PM EDT90.0075.650.000.000.00-100.00%
AMD250620C000950002024-04-24 3:49PM EDT95.0067.990.000.000.00-100.00%
AMD250620C001000002024-04-24 9:49AM EDT100.0068.370.000.000.00-200.00%
AMD250620C001050002024-04-24 9:55AM EDT105.0064.530.000.000.00-200.00%
AMD250620C001100002024-04-19 3:58PM EDT110.0053.500.000.000.00-1500.00%
AMD250620C001150002024-04-19 2:24PM EDT115.0051.900.000.000.00-200.00%
AMD250620C001200002024-04-22 11:55AM EDT120.0047.400.000.000.00-1700.00%
AMD250620C001250002024-04-24 12:40PM EDT125.0047.500.000.000.00-500.00%
AMD250620C001300002024-04-19 3:43PM EDT130.0041.000.000.000.00-2700.00%
AMD250620C001350002024-04-24 1:21PM EDT135.0042.600.000.000.00-100.00%
AMD250620C001400002024-04-24 3:25PM EDT140.0039.550.000.000.00-1200.00%
AMD250620C001450002024-04-24 11:25AM EDT145.0037.750.000.000.00-1500.00%
AMD250620C001500002024-04-24 3:42PM EDT150.0034.120.000.000.00-800.00%
AMD250620C001550002024-04-24 3:54PM EDT155.0032.810.000.000.00-200.39%
AMD250620C001600002024-04-24 3:25PM EDT160.0030.650.000.000.00-2401.56%
AMD250620C001650002024-04-24 2:59PM EDT165.0028.450.000.000.00-2401.56%
AMD250620C001700002024-04-24 1:56PM EDT170.0027.300.000.000.00-603.13%
AMD250620C001750002024-04-23 2:07PM EDT175.0026.100.000.000.00-703.13%
AMD250620C001800002024-04-24 11:35AM EDT180.0024.280.000.000.00-5203.13%
AMD250620C001850002024-04-24 12:14PM EDT185.0022.150.000.000.00-303.13%
AMD250620C001900002024-04-23 1:08PM EDT190.0021.340.000.000.00-1303.13%
AMD250620C001950002024-04-23 2:12PM EDT195.0020.500.000.000.00-206.25%
AMD250620C002000002024-04-24 2:55PM EDT200.0018.300.000.000.00-22406.25%
AMD250620C002100002024-04-24 2:01PM EDT210.0016.150.000.000.00-1006.25%
AMD250620C002200002024-04-24 11:36AM EDT220.0014.510.000.000.00-206.25%
AMD250620C002300002024-04-24 2:11PM EDT230.0012.450.000.000.00-206.25%
AMD250620C002400002024-04-23 3:46PM EDT240.0011.200.000.000.00-3706.25%
AMD250620C002500002024-04-24 12:51PM EDT250.009.720.000.000.00-20012.50%
AMD250620C002600002024-04-24 12:02PM EDT260.008.550.000.000.00-450012.50%
AMD250620C002700002024-04-22 3:35PM EDT270.006.980.000.000.00-1012.50%
AMD250620C002800002024-04-24 2:37PM EDT280.006.650.000.000.00-12012.50%
AMD250620C002900002024-04-24 11:05AM EDT290.006.060.000.000.00-15012.50%
AMD250620C003000002024-04-24 10:01AM EDT300.006.000.000.000.00-10012.50%
AMD250620C003100002024-04-24 9:34AM EDT310.005.500.000.000.00-2012.50%
AMD250620C003200002024-04-23 12:13PM EDT320.004.400.000.000.00-18012.50%
AMD250620C003300002024-04-23 3:16PM EDT330.003.920.000.000.00-1012.50%
AMD250620C003400002024-04-23 12:13PM EDT340.003.550.000.000.00-1012.50%
AMD250620C003500002024-04-24 12:37PM EDT350.003.050.000.000.00-8012.50%
AMD250620C003600002024-04-24 2:28PM EDT360.002.720.000.000.00-4012.50%
AMD250620C003700002024-04-16 2:12PM EDT370.004.000.000.000.00-1012.50%
AMD250620C003800002024-04-19 3:13PM EDT380.002.150.000.000.00-4012.50%
AMD250620C003900002024-04-24 12:17PM EDT390.002.100.000.000.00-19012.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250620P000250002024-04-12 3:09PM EDT25.000.060.000.000.00-7025.00%
AMD250620P000300002024-04-19 2:06PM EDT30.000.100.000.000.00-8025.00%
AMD250620P000350002024-04-12 12:00PM EDT35.000.110.000.000.00-10025.00%
AMD250620P000400002024-04-18 2:19PM EDT40.000.350.000.000.00-18025.00%
AMD250620P000450002024-04-19 2:03PM EDT45.000.530.000.000.00-12025.00%
AMD250620P000500002024-04-24 9:30AM EDT50.000.600.000.000.00-49025.00%
AMD250620P000550002024-03-05 10:30AM EDT55.000.700.000.000.00-1043125.00%
AMD250620P000600002024-04-19 2:16PM EDT60.001.150.000.000.00-31012.50%
AMD250620P000650002024-04-23 12:15PM EDT65.001.260.000.000.00-4012.50%
AMD250620P000700002024-04-23 12:47PM EDT70.001.650.000.000.00-314012.50%
AMD250620P000750002024-04-24 2:37PM EDT75.002.220.000.000.00-151012.50%
AMD250620P000800002024-04-24 11:20AM EDT80.002.770.000.000.00-1012.50%
AMD250620P000850002024-04-17 3:12PM EDT85.003.400.000.000.00-3012.50%
AMD250620P000900002024-04-23 11:29AM EDT90.004.140.000.000.00-1,201012.50%
AMD250620P000950002024-04-24 11:28AM EDT95.005.200.000.000.00-10012.50%
AMD250620P001000002024-04-24 11:43AM EDT100.006.300.000.000.00-506.25%
AMD250620P001050002024-04-22 2:47PM EDT105.008.000.000.000.00-806.25%
AMD250620P001100002024-04-24 11:03AM EDT110.008.800.000.000.00-1006.25%
AMD250620P001150002024-04-22 3:00PM EDT115.0010.700.000.000.00-706.25%
AMD250620P001200002024-04-24 9:52AM EDT120.0012.300.000.000.00-1106.25%
AMD250620P001250002024-04-23 2:26PM EDT125.0013.250.000.000.00-103.13%
AMD250620P001300002024-04-23 2:21PM EDT130.0015.310.000.000.00-26603.13%
AMD250620P001350002024-04-24 10:31AM EDT135.0017.110.000.000.00-203.13%
AMD250620P001400002024-04-23 3:50PM EDT140.0019.800.000.000.00-11401.56%
AMD250620P001450002024-04-23 3:08PM EDT145.0021.950.000.000.00-6500.78%
AMD250620P001500002024-04-24 3:34PM EDT150.0025.000.000.000.00-200.39%
AMD250620P001550002024-04-23 11:21AM EDT155.0027.350.000.000.00-8900.00%
AMD250620P001600002024-04-24 10:16AM EDT160.0029.550.000.000.00-100.00%
AMD250620P001650002024-04-22 2:21PM EDT165.0034.450.000.000.00-500.00%
AMD250620P001700002024-04-24 12:30PM EDT170.0036.930.000.000.00-100.00%
AMD250620P001750002024-04-23 12:58PM EDT175.0039.620.000.000.00-200.00%
AMD250620P001800002024-04-24 9:34AM EDT180.0040.250.000.000.00-100.00%
AMD250620P001850002024-04-23 9:30AM EDT185.0046.030.000.000.00-100.00%
AMD250620P001900002024-04-18 9:30AM EDT190.0047.900.000.000.00-100.00%
AMD250620P001950002024-04-23 10:11AM EDT195.0053.970.000.000.00-200.00%
AMD250620P002000002024-04-19 2:03PM EDT200.0059.900.000.000.00-500.00%
AMD250620P002100002024-04-12 2:12PM EDT210.0059.280.000.000.00-200.00%
AMD250620P002200002024-04-18 10:12AM EDT220.0070.400.000.000.00-100.00%
AMD250620P002300002024-04-23 10:11AM EDT230.0082.280.000.000.00-200.00%
AMD250620P002400002024-04-19 11:57AM EDT240.0093.670.000.000.00-100.00%
AMD250620P002500002024-03-21 3:49PM EDT250.0080.30102.15105.600.00-7711845.25%
AMD250620P002700002024-04-24 9:48AM EDT270.00114.650.000.000.00-100.00%
AMD250620P002800002024-02-02 12:33PM EDT280.00106.7988.0590.600.00-15320.00%
AMD250620P003000002024-03-25 11:13AM EDT300.00121.30145.10149.200.00-1034.25%
AMD250620P003100002024-01-29 3:02PM EDT310.00135.89133.95136.300.00--10.00%
AMD250620P003300002024-03-21 9:59AM EDT330.00148.65181.00186.000.00-15053.95%
AMD250620P003400002024-02-05 4:55PM EDT340.00165.48133.60136.050.00--00.00%
AMD250620P003500002024-03-22 9:30AM EDT350.00172.64201.00206.000.00-4056.60%
AMD250620P003600002024-03-15 10:46AM EDT360.00169.25194.70198.350.00-200.00%
AMD250620P003700002024-03-22 9:32AM EDT370.00191.42221.00226.000.00-2059.06%
AMD250620P003800002024-03-21 10:30AM EDT380.00200.72231.00236.000.00--060.22%
AMD250620P003900002024-03-20 9:30AM EDT390.00208.040.000.000.00-1500.00%