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 | 2024-10-03 1:20PM EDT | 25.00 | 138.50 | 146.75 | 147.50 | 0.00 | - | 23 | 2,588 | 135.03% |
| AMD250620C00030000 | 2024-08-02 9:58AM EDT | 30.00 | 108.25 | 119.70 | 120.60 | 0.00 | - | 5 | 35 | 0.00% |
| AMD250620C00040000 | 2024-09-27 12:31PM EDT | 40.00 | 126.98 | 132.10 | 133.70 | 0.00 | - | 1 | 13 | 113.14% |
| AMD250620C00045000 | 2024-08-29 1:42PM EDT | 45.00 | 105.20 | 120.80 | 122.85 | 0.00 | - | 1 | 43 | 0.00% |
| AMD250620C00050000 | 2024-09-23 3:20PM EDT | 50.00 | 120.84 | 122.75 | 123.55 | +12.24 | +11.27% | 1 | 899 | 99.13% |
| AMD250620C00055000 | 2024-07-30 9:46AM EDT | 55.00 | 89.23 | 93.20 | 94.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD250620C00060000 | 2024-09-19 11:27AM EDT | 60.00 | 100.40 | 113.10 | 114.60 | 0.00 | - | 1 | 33 | 91.43% |
| AMD250620C00065000 | 2024-09-20 3:48PM EDT | 65.00 | 93.37 | 108.35 | 110.00 | 0.00 | - | 1 | 58 | 87.51% |
| AMD250620C00070000 | 2024-09-26 10:15AM EDT | 70.00 | 100.75 | 103.60 | 105.15 | 0.00 | - | 1 | 55 | 82.92% |
| AMD250620C00075000 | 2024-09-26 9:49AM EDT | 75.00 | 95.50 | 98.95 | 100.00 | 0.00 | - | 1 | 134 | 77.97% |
| AMD250620C00080000 | 2024-10-04 1:17PM EDT | 80.00 | 93.70 | 94.55 | 95.25 | +4.70 | +5.28% | 2 | 237 | 75.15% |
| AMD250620C00085000 | 2024-09-19 12:21PM EDT | 85.00 | 77.30 | 89.75 | 91.05 | 0.00 | - | 2 | 83 | 72.67% |
| AMD250620C00090000 | 2024-10-01 12:00PM EDT | 90.00 | 83.20 | 85.45 | 86.20 | +7.95 | +10.56% | 2 | 122 | 69.78% |
| AMD250620C00095000 | 2024-09-26 1:26PM EDT | 95.00 | 75.60 | 80.95 | 81.70 | 0.00 | - | 1 | 333 | 67.19% |
| AMD250620C00100000 | 2024-10-04 3:31PM EDT | 100.00 | 76.35 | 76.60 | 77.45 | +6.90 | +9.94% | 3 | 1,116 | 65.34% |
| AMD250620C00105000 | 2024-10-03 10:45AM EDT | 105.00 | 66.20 | 72.30 | 73.20 | 0.00 | - | 3 | 545 | 63.42% |
| AMD250620C00110000 | 2024-10-03 2:07PM EDT | 110.00 | 61.10 | 68.30 | 68.85 | 0.00 | - | 1 | 459 | 61.68% |
| AMD250620C00115000 | 2024-10-04 10:17AM EDT | 115.00 | 59.71 | 64.25 | 64.85 | +4.56 | +8.27% | 2 | 777 | 60.24% |
| AMD250620C00120000 | 2024-10-04 11:01AM EDT | 120.00 | 58.20 | 60.35 | 60.90 | +3.70 | +6.79% | 4 | 824 | 58.89% |
| AMD250620C00125000 | 2024-10-04 3:50PM EDT | 125.00 | 57.00 | 56.50 | 57.15 | +4.25 | +8.06% | 107 | 2,148 | 57.66% |
| AMD250620C00130000 | 2024-10-04 10:15AM EDT | 130.00 | 48.55 | 52.85 | 53.50 | +2.05 | +4.41% | 5 | 434 | 56.59% |
| AMD250620C00135000 | 2024-10-04 3:46PM EDT | 135.00 | 49.82 | 49.35 | 50.10 | +5.62 | +12.71% | 5 | 3,844 | 55.75% |
| AMD250620C00140000 | 2024-10-04 2:44PM EDT | 140.00 | 45.60 | 46.20 | 46.75 | +5.78 | +14.52% | 85 | 3,245 | 55.11% |
| AMD250620C00145000 | 2024-10-04 3:59PM EDT | 145.00 | 43.10 | 42.85 | 43.50 | +8.85 | +25.84% | 81 | 960 | 54.11% |
| AMD250620C00150000 | 2024-10-04 3:57PM EDT | 150.00 | 40.20 | 39.90 | 40.45 | +6.20 | +18.24% | 584 | 7,607 | 53.50% |
| AMD250620C00155000 | 2024-10-04 3:31PM EDT | 155.00 | 37.18 | 37.25 | 37.80 | +4.59 | +14.08% | 55 | 1,421 | 53.32% |
| AMD250620C00160000 | 2024-10-04 3:53PM EDT | 160.00 | 34.35 | 34.35 | 34.95 | +4.95 | +16.84% | 25 | 3,535 | 52.46% |
| AMD250620C00165000 | 2024-10-04 3:36PM EDT | 165.00 | 32.25 | 32.10 | 32.45 | +5.15 | +19.00% | 39 | 2,305 | 52.30% |
| AMD250620C00170000 | 2024-10-04 3:54PM EDT | 170.00 | 29.80 | 29.75 | 30.10 | +4.97 | +20.02% | 72 | 6,094 | 51.95% |
| AMD250620C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 27.67 | 27.50 | 27.75 | +4.98 | +21.95% | 60 | 2,356 | 51.47% |
| AMD250620C00180000 | 2024-10-04 3:53PM EDT | 180.00 | 25.47 | 25.45 | 25.70 | +4.12 | +19.30% | 92 | 7,151 | 51.22% |
| AMD250620C00185000 | 2024-10-04 2:38PM EDT | 185.00 | 23.12 | 23.50 | 23.75 | +3.76 | +19.42% | 208 | 1,228 | 50.92% |
| AMD250620C00190000 | 2024-10-04 3:37PM EDT | 190.00 | 21.95 | 21.75 | 21.90 | +3.30 | +17.69% | 232 | 3,008 | 50.69% |
| AMD250620C00195000 | 2024-10-04 1:25PM EDT | 195.00 | 19.85 | 20.05 | 20.25 | +3.00 | +17.80% | 11 | 2,089 | 50.48% |
| AMD250620C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 18.59 | 18.50 | 18.65 | +3.64 | +24.35% | 263 | 13,343 | 50.26% |
| AMD250620C00210000 | 2024-10-04 3:05PM EDT | 210.00 | 15.65 | 15.70 | 15.85 | +3.01 | +23.81% | 58 | 2,887 | 50.05% |
| AMD250620C00220000 | 2024-10-04 3:41PM EDT | 220.00 | 13.48 | 13.30 | 13.45 | +2.83 | +26.57% | 48 | 2,270 | 49.77% |
| AMD250620C00230000 | 2024-10-04 1:37PM EDT | 230.00 | 11.06 | 11.30 | 11.45 | +2.16 | +24.27% | 137 | 2,876 | 49.64% |
| AMD250620C00240000 | 2024-10-04 3:44PM EDT | 240.00 | 9.65 | 9.55 | 9.70 | +2.05 | +26.97% | 23 | 2,562 | 49.44% |
| AMD250620C00250000 | 2024-10-04 3:59PM EDT | 250.00 | 8.20 | 8.10 | 8.25 | +1.90 | +30.16% | 413 | 5,038 | 49.37% |
| AMD250620C00260000 | 2024-10-04 3:49PM EDT | 260.00 | 6.95 | 6.90 | 7.00 | +1.58 | +29.42% | 54 | 9,541 | 49.26% |
| AMD250620C00270000 | 2024-10-04 1:15PM EDT | 270.00 | 5.67 | 5.85 | 6.00 | +0.65 | +12.95% | 16 | 2,076 | 49.34% |
| AMD250620C00280000 | 2024-10-04 1:44PM EDT | 280.00 | 5.00 | 5.00 | 5.10 | +0.80 | +19.05% | 10 | 1,234 | 49.28% |
| AMD250620C00290000 | 2024-10-04 2:03PM EDT | 290.00 | 4.25 | 4.30 | 4.40 | +1.36 | +47.06% | 2 | 612 | 49.43% |
| AMD250620C00300000 | 2024-10-04 3:31PM EDT | 300.00 | 3.72 | 3.70 | 3.80 | +0.95 | +34.30% | 72 | 3,084 | 49.57% |
| AMD250620C00310000 | 2024-10-04 3:11PM EDT | 310.00 | 3.17 | 3.15 | 3.25 | +0.47 | +17.41% | 5 | 903 | 49.57% |
| AMD250620C00320000 | 2024-10-04 2:08PM EDT | 320.00 | 2.75 | 2.75 | 2.81 | +0.45 | +19.57% | 4 | 530 | 49.69% |
| AMD250620C00330000 | 2024-10-04 3:47PM EDT | 330.00 | 2.44 | 2.39 | 2.44 | +0.35 | +16.75% | 3 | 966 | 49.84% |
| AMD250620C00340000 | 2024-10-03 9:34AM EDT | 340.00 | 1.47 | 2.08 | 2.13 | 0.00 | - | 5 | 404 | 50.02% |
| AMD250620C00350000 | 2024-10-04 3:29PM EDT | 350.00 | 1.81 | 1.82 | 1.87 | +0.41 | +29.29% | 13 | 1,057 | 50.10% |
| AMD250620C00360000 | 2024-10-04 1:32PM EDT | 360.00 | 1.61 | 1.60 | 1.64 | +0.26 | +19.26% | 21 | 8,658 | 50.29% |
| AMD250620C00370000 | 2024-10-04 3:37PM EDT | 370.00 | 1.46 | 1.40 | 1.44 | +0.53 | +56.99% | 13 | 350 | 50.45% |
| AMD250620C00380000 | 2024-10-04 1:56PM EDT | 380.00 | 1.24 | 1.23 | 1.27 | +0.37 | +42.53% | 17 | 266 | 50.62% |
| AMD250620C00390000 | 2024-10-04 3:40PM EDT | 390.00 | 1.13 | 1.09 | 1.13 | +0.41 | +56.94% | 29 | 2,591 | 50.85% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-09-30 10:49AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 31 | 1,404 | 79.69% |
| AMD250620P00030000 | 2024-09-11 10:41AM EDT | 30.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 30 | 232 | 74.61% |
| AMD250620P00035000 | 2024-09-25 10:48AM EDT | 35.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 254 | 71.88% |
| AMD250620P00040000 | 2024-09-25 10:46AM EDT | 40.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 1,006 | 68.85% |
| AMD250620P00045000 | 2024-10-03 2:43PM EDT | 45.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 4 | 519 | 66.21% |
| AMD250620P00050000 | 2024-10-04 2:31PM EDT | 50.00 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 10 | 2,065 | 63.97% |
| AMD250620P00055000 | 2024-09-25 12:40PM EDT | 55.00 | 0.34 | 0.25 | 0.28 | 0.00 | - | 2 | 1,213 | 62.21% |
| AMD250620P00060000 | 2024-10-04 2:04PM EDT | 60.00 | 0.36 | 0.34 | 0.37 | -0.09 | -20.00% | 6 | 592 | 60.25% |
| AMD250620P00065000 | 2024-10-04 2:31PM EDT | 65.00 | 0.51 | 0.47 | 0.50 | -0.01 | -1.92% | 10 | 2,460 | 58.79% |
| AMD250620P00070000 | 2024-10-04 1:25PM EDT | 70.00 | 0.66 | 0.62 | 0.65 | -0.09 | -12.00% | 111 | 2,103 | 57.18% |
| AMD250620P00075000 | 2024-10-01 12:28PM EDT | 75.00 | 0.96 | 0.80 | 0.84 | 0.00 | - | 5 | 6,020 | 55.69% |
| AMD250620P00080000 | 2024-10-04 3:36PM EDT | 80.00 | 1.03 | 1.02 | 1.05 | -0.20 | -16.26% | 1 | 1,435 | 54.18% |
| AMD250620P00085000 | 2024-10-04 9:30AM EDT | 85.00 | 1.40 | 1.28 | 1.31 | -0.13 | -8.50% | 1 | 2,701 | 52.76% |
| AMD250620P00090000 | 2024-10-04 2:20PM EDT | 90.00 | 1.65 | 1.60 | 1.64 | -0.33 | -16.67% | 42 | 5,071 | 51.54% |
| AMD250620P00095000 | 2024-10-04 12:55PM EDT | 95.00 | 2.10 | 1.99 | 2.03 | -0.23 | -9.87% | 20 | 3,463 | 50.40% |
| AMD250620P00100000 | 2024-10-04 3:21PM EDT | 100.00 | 2.51 | 2.46 | 2.51 | -0.48 | -16.05% | 39 | 9,309 | 49.54% |
| AMD250620P00105000 | 2024-10-04 2:41PM EDT | 105.00 | 3.15 | 3.00 | 3.10 | -0.60 | -16.00% | 4 | 2,488 | 48.71% |
| AMD250620P00110000 | 2024-10-04 3:52PM EDT | 110.00 | 3.75 | 3.70 | 3.80 | -0.70 | -15.73% | 30 | 21,246 | 47.97% |
| AMD250620P00115000 | 2024-10-04 3:08PM EDT | 115.00 | 4.60 | 4.50 | 4.60 | -0.95 | -17.12% | 7 | 5,779 | 47.23% |
| AMD250620P00120000 | 2024-10-04 3:58PM EDT | 120.00 | 5.50 | 5.45 | 5.55 | -0.75 | -12.00% | 112 | 9,707 | 46.63% |
| AMD250620P00125000 | 2024-10-04 3:23PM EDT | 125.00 | 6.60 | 6.55 | 6.65 | -0.85 | -11.41% | 103 | 13,215 | 46.10% |
| AMD250620P00130000 | 2024-10-04 3:59PM EDT | 130.00 | 7.84 | 7.75 | 7.90 | -1.51 | -16.15% | 69 | 8,829 | 45.62% |
| AMD250620P00135000 | 2024-10-04 3:09PM EDT | 135.00 | 9.35 | 9.15 | 9.30 | -1.65 | -15.00% | 36 | 3,140 | 45.15% |
| AMD250620P00140000 | 2024-10-04 1:48PM EDT | 140.00 | 11.01 | 10.75 | 10.85 | -1.49 | -11.92% | 64 | 6,545 | 44.69% |
| AMD250620P00145000 | 2024-10-04 3:41PM EDT | 145.00 | 12.45 | 12.45 | 12.60 | -2.80 | -18.36% | 32 | 4,146 | 44.34% |
| AMD250620P00150000 | 2024-10-04 3:34PM EDT | 150.00 | 14.44 | 14.35 | 14.50 | -2.66 | -15.56% | 22 | 8,033 | 43.96% |
| AMD250620P00155000 | 2024-10-04 3:21PM EDT | 155.00 | 16.65 | 16.40 | 16.55 | -2.00 | -10.72% | 7 | 2,927 | 43.57% |
| AMD250620P00160000 | 2024-10-04 2:11PM EDT | 160.00 | 18.67 | 18.60 | 18.80 | -3.18 | -14.55% | 55 | 3,123 | 43.25% |
| AMD250620P00165000 | 2024-10-04 3:18PM EDT | 165.00 | 21.35 | 21.00 | 21.20 | -3.30 | -13.39% | 224 | 4,012 | 42.91% |
| AMD250620P00170000 | 2024-10-04 3:46PM EDT | 170.00 | 23.60 | 23.55 | 23.75 | -5.00 | -17.48% | 291 | 6,046 | 42.56% |
| AMD250620P00175000 | 2024-10-04 2:30PM EDT | 175.00 | 26.80 | 26.15 | 26.50 | -1.18 | -4.22% | 5 | 871 | 42.29% |
| AMD250620P00180000 | 2024-10-04 1:20PM EDT | 180.00 | 29.80 | 29.05 | 29.35 | -3.55 | -10.64% | 12 | 930 | 41.93% |
| AMD250620P00185000 | 2024-10-03 2:21PM EDT | 185.00 | 36.50 | 32.10 | 32.45 | 0.00 | - | 1 | 725 | 41.74% |
| AMD250620P00190000 | 2024-10-02 2:25PM EDT | 190.00 | 41.00 | 35.20 | 35.55 | 0.00 | - | 8 | 1,831 | 41.30% |
| AMD250620P00195000 | 2024-10-03 2:21PM EDT | 195.00 | 43.35 | 38.40 | 38.85 | 0.00 | - | 5 | 354 | 40.97% |
| AMD250620P00200000 | 2024-10-04 3:04PM EDT | 200.00 | 42.37 | 41.85 | 42.30 | -4.63 | -9.85% | 2 | 828 | 40.67% |
| AMD250620P00210000 | 2024-09-30 1:52PM EDT | 210.00 | 53.70 | 48.85 | 49.70 | 0.00 | - | 6 | 382 | 40.32% |
| AMD250620P00220000 | 2024-10-03 3:47PM EDT | 220.00 | 62.85 | 56.45 | 57.25 | 0.00 | - | 100 | 1,043 | 39.36% |
| AMD250620P00230000 | 2024-10-04 1:52PM EDT | 230.00 | 65.71 | 64.50 | 65.35 | -4.83 | -6.85% | 10 | 68 | 38.67% |
| AMD250620P00240000 | 2024-10-02 10:55AM EDT | 240.00 | 80.40 | 72.85 | 73.95 | 0.00 | - | 2 | 72 | 38.34% |
| AMD250620P00250000 | 2024-10-04 1:43PM EDT | 250.00 | 82.83 | 81.70 | 82.50 | -12.62 | -13.22% | 10 | 201 | 37.01% |
| AMD250620P00260000 | 2024-10-03 10:44AM EDT | 260.00 | 94.00 | 90.30 | 91.45 | -3.30 | -3.39% | 1 | 200 | 35.91% |
| AMD250620P00270000 | 2024-09-30 9:40AM EDT | 270.00 | 106.50 | 99.75 | 101.00 | 0.00 | - | 1 | 16 | 36.33% |
| AMD250620P00280000 | 2024-07-10 2:35PM EDT | 280.00 | 101.98 | 144.00 | 147.65 | 0.00 | - | 340 | 0 | 111.46% |
| AMD250620P00290000 | 2024-08-01 3:31PM EDT | 290.00 | 156.15 | 139.40 | 144.00 | 0.00 | - | - | 0 | 89.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 82.90% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00320000 | 2024-07-11 11:51AM EDT | 320.00 | 142.55 | 183.50 | 187.60 | 0.00 | - | - | 0 | 121.08% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 101.71% |
| 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 | 105.81% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 71.42% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 109.59% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 111.38% |
| 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.