Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2023-11-15 3:31PM EST | 25.00 | 94.00 | 100.00 | 103.50 | 0.00 | - | 1 | 3 | 100.10% |
| AMD250620C00030000 | 2023-11-02 10:22AM EST | 30.00 | 82.00 | 95.05 | 97.90 | 0.00 | - | 5 | 27 | 86.28% |
| AMD250620C00040000 | 2023-11-16 9:30AM EST | 40.00 | 80.50 | 86.30 | 89.15 | 0.00 | - | 3 | 7 | 78.04% |
| AMD250620C00045000 | 2023-11-17 11:50AM EST | 45.00 | 80.99 | 82.30 | 85.05 | 0.00 | - | 1 | 15 | 75.92% |
| AMD250620C00050000 | 2023-11-29 10:49AM EST | 50.00 | 80.00 | 76.55 | 81.40 | +21.05 | +35.71% | 1 | 27 | 70.45% |
| AMD250620C00055000 | 2023-11-01 10:17AM EST | 55.00 | 58.15 | 73.25 | 76.80 | 0.00 | - | 4 | 2 | 68.66% |
| AMD250620C00060000 | 2023-11-20 12:33PM EST | 60.00 | 68.05 | 69.35 | 72.25 | 0.00 | - | 1 | 21 | 65.60% |
| AMD250620C00065000 | 2023-11-27 10:53AM EST | 65.00 | 66.35 | 66.30 | 67.35 | 0.00 | - | 3 | 59 | 63.42% |
| AMD250620C00070000 | 2023-11-29 9:30AM EST | 70.00 | 62.80 | 62.40 | 65.05 | +0.35 | +0.56% | 1 | 50 | 63.78% |
| AMD250620C00075000 | 2023-11-27 9:45AM EST | 75.00 | 58.88 | 58.65 | 59.65 | 0.00 | - | 1 | 41 | 59.52% |
| AMD250620C00080000 | 2023-11-16 3:27PM EST | 80.00 | 56.22 | 55.05 | 56.10 | +3.62 | +6.88% | 1 | 51 | 58.07% |
| AMD250620C00085000 | 2023-11-27 10:15AM EST | 85.00 | 51.60 | 50.90 | 52.60 | 0.00 | - | 5 | 15 | 55.83% |
| AMD250620C00090000 | 2023-11-16 9:33AM EST | 90.00 | 48.90 | 48.55 | 49.40 | +4.90 | +11.14% | 1 | 76 | 55.88% |
| AMD250620C00095000 | 2023-11-29 10:44AM EST | 95.00 | 46.50 | 45.45 | 46.25 | +1.50 | +3.33% | 1 | 332 | 54.85% |
| AMD250620C00100000 | 2023-11-29 2:49PM EST | 100.00 | 42.89 | 42.40 | 42.90 | +0.45 | +1.06% | 5 | 415 | 53.47% |
| AMD250620C00105000 | 2023-11-27 10:23AM EST | 105.00 | 39.20 | 39.55 | 40.00 | 0.00 | - | 10 | 448 | 52.56% |
| AMD250620C00110000 | 2023-11-27 12:53PM EST | 110.00 | 37.10 | 36.90 | 37.50 | 0.00 | - | 1 | 491 | 52.01% |
| AMD250620C00115000 | 2023-11-29 3:31PM EST | 115.00 | 34.50 | 34.20 | 34.85 | +1.36 | +4.10% | 4 | 689 | 51.07% |
| AMD250620C00120000 | 2023-11-29 11:56AM EST | 120.00 | 32.40 | 31.70 | 32.85 | +1.64 | +5.33% | 15 | 796 | 50.69% |
| AMD250620C00125000 | 2023-11-29 3:04PM EST | 125.00 | 29.94 | 29.60 | 30.05 | +0.09 | +0.30% | 3 | 951 | 50.16% |
| AMD250620C00130000 | 2023-11-29 3:28PM EST | 130.00 | 27.61 | 26.75 | 27.95 | +0.46 | +1.69% | 3 | 467 | 49.66% |
| AMD250620C00135000 | 2023-11-29 12:58PM EST | 135.00 | 26.23 | 25.50 | 26.00 | +1.88 | +7.72% | 3 | 184 | 49.23% |
| AMD250620C00140000 | 2023-11-29 2:50PM EST | 140.00 | 23.98 | 23.10 | 24.15 | +0.73 | +3.14% | 2 | 633 | 48.80% |
| AMD250620C00145000 | 2023-11-29 1:05PM EST | 145.00 | 22.62 | 21.90 | 22.55 | +0.57 | +2.59% | 3 | 551 | 48.61% |
| AMD250620C00150000 | 2023-11-29 3:45PM EST | 150.00 | 20.60 | 20.10 | 20.85 | +0.61 | +3.05% | 9 | 4,431 | 48.10% |
| AMD250620C00155000 | 2023-11-21 10:47AM EST | 155.00 | 17.55 | 18.75 | 19.30 | 0.00 | - | 1 | 157 | 47.68% |
| AMD250620C00160000 | 2023-11-29 11:33AM EST | 160.00 | 17.99 | 17.05 | 18.80 | +0.84 | +4.90% | 1 | 1,466 | 48.84% |
| AMD250620C00165000 | 2023-11-16 3:23PM EST | 165.00 | 17.19 | 15.95 | 16.65 | +1.36 | +8.59% | 1 | 1,144 | 47.17% |
| AMD250620C00170000 | 2023-11-24 10:45AM EST | 170.00 | 15.75 | 14.65 | 15.45 | +0.45 | +2.94% | 38 | 1,211 | 46.91% |
| AMD250620C00175000 | 2023-11-27 2:57PM EST | 175.00 | 14.15 | 13.75 | 15.05 | 0.00 | - | 1 | 318 | 47.89% |
| AMD250620C00180000 | 2023-11-29 3:13PM EST | 180.00 | 13.13 | 12.80 | 14.75 | +0.13 | +1.00% | 6 | 1,054 | 48.94% |
| AMD250620C00185000 | 2023-11-14 1:42PM EST | 185.00 | 12.05 | 11.70 | 12.40 | 0.00 | - | 1 | 72 | 46.37% |
| AMD250620C00190000 | 2023-11-29 9:39AM EST | 190.00 | 11.95 | 10.90 | 11.55 | +1.00 | +9.13% | 2 | 293 | 46.26% |
| AMD250620C00195000 | 2023-11-29 3:36PM EST | 195.00 | 10.51 | 9.90 | 10.65 | -0.24 | -2.23% | 1 | 70 | 45.95% |
| AMD250620C00200000 | 2023-11-27 3:23PM EST | 200.00 | 9.85 | 9.60 | 9.95 | 0.00 | - | 4 | 2,320 | 45.91% |
| AMD250620C00210000 | 2023-11-29 3:13PM EST | 210.00 | 8.52 | 8.15 | 8.70 | +0.25 | +3.02% | 3 | 391 | 45.85% |
| AMD250620C00220000 | 2023-11-29 11:33AM EST | 220.00 | 7.45 | 7.00 | 7.50 | +0.45 | +6.43% | 4 | 726 | 45.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2023-11-27 12:35PM EST | 25.00 | 0.16 | 0.04 | 0.23 | 0.00 | - | 1 | 29 | 55.66% |
| AMD250620P00030000 | 2023-11-17 10:56AM EST | 30.00 | 0.40 | 0.00 | 0.68 | 0.00 | - | 1 | 24 | 56.49% |
| AMD250620P00035000 | 2023-11-16 1:31PM EST | 35.00 | 0.43 | 0.10 | 0.60 | 0.00 | - | 2 | 35 | 50.83% |
| AMD250620P00040000 | 2023-11-29 1:30PM EST | 40.00 | 0.50 | 0.52 | 0.73 | -0.37 | -42.53% | 4 | 9 | 50.51% |
| AMD250620P00045000 | 2023-11-03 2:52PM EST | 45.00 | 1.50 | 0.60 | 1.34 | 0.00 | - | 135 | 108 | 53.33% |
| AMD250620P00050000 | 2023-11-28 1:01PM EST | 50.00 | 1.41 | 0.95 | 1.70 | 0.00 | - | 1 | 1,208 | 51.12% |
| AMD250620P00055000 | 2023-11-29 1:41PM EST | 55.00 | 1.70 | 1.45 | 1.96 | -0.15 | -8.11% | 350 | 654 | 48.08% |
| AMD250620P00060000 | 2023-11-29 9:56AM EST | 60.00 | 2.30 | 1.76 | 2.41 | -0.15 | -6.12% | 1 | 179 | 46.16% |
| AMD250620P00065000 | 2023-11-29 2:25PM EST | 65.00 | 2.96 | 2.77 | 3.15 | -0.24 | -7.50% | 6 | 2,212 | 45.35% |
| AMD250620P00070000 | 2023-11-29 1:41PM EST | 70.00 | 3.70 | 3.70 | 3.95 | -0.30 | -7.50% | 350 | 1,968 | 44.31% |
| AMD250620P00075000 | 2023-11-29 10:30AM EST | 75.00 | 4.70 | 4.60 | 4.85 | -0.20 | -4.08% | 12 | 2,205 | 43.24% |
| AMD250620P00080000 | 2023-11-28 11:56AM EST | 80.00 | 5.95 | 5.65 | 5.90 | 0.00 | - | 11 | 368 | 42.29% |
| AMD250620P00085000 | 2023-11-22 9:34AM EST | 85.00 | 7.35 | 6.85 | 7.20 | 0.00 | - | 16 | 1,641 | 41.68% |
| AMD250620P00090000 | 2023-11-29 9:35AM EST | 90.00 | 8.10 | 8.20 | 8.50 | -0.70 | -7.95% | 6 | 1,038 | 40.70% |
| AMD250620P00095000 | 2023-11-29 12:16PM EST | 95.00 | 9.70 | 9.75 | 10.20 | -0.41 | -4.06% | 15 | 1,269 | 40.32% |
| AMD250620P00100000 | 2023-11-29 12:15PM EST | 100.00 | 11.45 | 11.45 | 11.75 | -0.31 | -2.64% | 32 | 4,067 | 39.29% |
| AMD250620P00105000 | 2023-11-28 11:48AM EST | 105.00 | 13.09 | 13.25 | 14.25 | -0.64 | -4.66% | 1 | 211 | 39.82% |
| AMD250620P00110000 | 2023-11-29 1:35PM EST | 110.00 | 15.27 | 15.30 | 16.05 | -0.37 | -2.37% | 2 | 4,715 | 38.68% |
| AMD250620P00115000 | 2023-11-29 12:13PM EST | 115.00 | 17.40 | 16.10 | 18.05 | -0.90 | -4.92% | 1 | 446 | 37.66% |
| AMD250620P00120000 | 2023-11-29 10:45AM EST | 120.00 | 20.00 | 19.10 | 20.25 | -0.70 | -3.38% | 2 | 953 | 36.73% |
| AMD250620P00125000 | 2023-11-28 12:32PM EST | 125.00 | 23.31 | 20.70 | 22.90 | 0.00 | - | 1 | 1,708 | 36.31% |
| AMD250620P00130000 | 2023-11-27 9:41AM EST | 130.00 | 25.60 | 24.85 | 27.20 | 0.00 | - | 7 | 916 | 38.32% |
| AMD250620P00135000 | 2023-11-27 12:10PM EST | 135.00 | 28.24 | 27.80 | 28.35 | 0.00 | - | 2 | 207 | 34.93% |
| AMD250620P00140000 | 2023-11-24 12:56PM EST | 140.00 | 32.18 | 30.65 | 31.15 | 0.00 | - | 3 | 192 | 33.99% |
| AMD250620P00145000 | 2023-11-09 10:07AM EST | 145.00 | 40.35 | 33.85 | 34.35 | 0.00 | - | 13 | 67 | 33.45% |
| AMD250620P00150000 | 2023-11-21 10:22AM EST | 150.00 | 40.71 | 37.00 | 37.75 | 0.00 | - | 1 | 44 | 32.99% |
| AMD250620P00155000 | 2023-11-15 12:54PM EST | 155.00 | 45.00 | 40.50 | 41.40 | 0.00 | - | 51 | 93 | 32.73% |
| AMD250620P00160000 | 2023-11-27 10:18AM EST | 160.00 | 45.51 | 42.70 | 44.60 | 0.00 | - | 1 | 154 | 31.43% |
| AMD250620P00165000 | 2023-11-29 9:40AM EST | 165.00 | 47.05 | 46.30 | 48.35 | -5.40 | -10.30% | 2 | 41 | 30.84% |
| AMD250620P00170000 | 2023-11-29 9:38AM EST | 170.00 | 51.00 | 50.05 | 52.85 | -2.40 | -4.49% | 24 | 49 | 31.48% |
| AMD250620P00175000 | 2023-11-28 2:14PM EST | 175.00 | 57.50 | 55.35 | 57.80 | 0.00 | - | 30 | 15 | 32.89% |
| AMD250620P00180000 | 2023-11-29 12:56PM EST | 180.00 | 59.15 | 59.45 | 60.95 | -2.00 | -3.27% | 4 | 181 | 30.42% |
| AMD250620P00185000 | 2023-11-29 9:37AM EST | 185.00 | 63.10 | 63.75 | 64.60 | -2.50 | -3.81% | 1 | 26 | 28.51% |
| AMD250620P00195000 | 2023-11-28 2:14PM EST | 195.00 | 74.65 | 71.10 | 73.30 | 0.00 | - | 2 | 1 | 27.11% |
| AMD250620P00220000 | 2023-08-01 1:26PM EST | 220.00 | 103.30 | 112.60 | 116.50 | 0.00 | - | - | 0 | 65.63% |
© 2023 Yahoo. All rights reserved.