Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815C00050000 | 2024-06-25 3:26PM EDT | 50.00 | 113.12 | 91.10 | 93.05 | 0.00 | - | 1 | 8 | 71.02% |
| AMD250815C00055000 | 2024-07-22 2:51PM EDT | 55.00 | 104.70 | 88.20 | 90.15 | 0.00 | - | 1 | 5 | 79.04% |
| AMD250815C00060000 | 2024-06-28 10:05AM EDT | 60.00 | 108.68 | 83.60 | 85.60 | 0.00 | - | 1 | 3 | 74.94% |
| AMD250815C00065000 | 2024-07-17 3:53PM EDT | 65.00 | 101.00 | 79.30 | 81.20 | 0.00 | - | 3 | 4 | 72.10% |
| AMD250815C00070000 | 2024-07-25 3:49PM EDT | 70.00 | 75.70 | 75.00 | 76.75 | 0.00 | - | 10 | 20 | 69.09% |
| AMD250815C00075000 | 2024-07-26 3:49PM EDT | 75.00 | 71.80 | 71.15 | 72.35 | -20.20 | -21.96% | 1 | 2 | 67.05% |
| AMD250815C00080000 | 2024-07-25 3:55PM EDT | 80.00 | 67.05 | 66.95 | 67.80 | +0.85 | +1.28% | 1 | 51 | 63.97% |
| AMD250815C00085000 | 2024-07-25 11:08AM EDT | 85.00 | 65.31 | 63.05 | 64.50 | 0.00 | - | 2 | 119 | 63.39% |
| AMD250815C00090000 | 2024-07-25 3:52PM EDT | 90.00 | 59.01 | 59.20 | 60.55 | 0.00 | - | 1 | 27 | 61.56% |
| AMD250815C00095000 | 2024-07-26 12:36PM EDT | 95.00 | 56.45 | 55.45 | 56.50 | -10.85 | -16.12% | 1 | 25 | 59.57% |
| AMD250815C00100000 | 2024-07-26 1:01PM EDT | 100.00 | 53.16 | 51.95 | 52.75 | -5.04 | -8.66% | 2 | 80 | 58.15% |
| AMD250815C00105000 | 2024-07-19 3:58PM EDT | 105.00 | 59.13 | 48.60 | 49.70 | 0.00 | - | 1 | 74 | 57.54% |
| AMD250815C00110000 | 2024-07-26 2:02PM EDT | 110.00 | 45.70 | 45.40 | 46.70 | -1.20 | -2.56% | 2 | 117 | 56.87% |
| AMD250815C00115000 | 2024-07-25 3:50PM EDT | 115.00 | 43.50 | 42.45 | 43.75 | +0.80 | +1.87% | 1 | 17 | 56.27% |
| AMD250815C00120000 | 2024-07-26 3:01PM EDT | 120.00 | 39.50 | 39.65 | 40.40 | -2.30 | -5.50% | 1 | 256 | 55.15% |
| AMD250815C00125000 | 2024-07-25 9:53AM EDT | 125.00 | 38.05 | 37.00 | 38.25 | -0.35 | -0.91% | 5 | 27 | 55.16% |
| AMD250815C00130000 | 2024-07-26 3:54PM EDT | 130.00 | 34.30 | 34.55 | 35.05 | +0.35 | +1.03% | 4 | 118 | 54.10% |
| AMD250815C00135000 | 2024-07-26 3:42PM EDT | 135.00 | 32.25 | 32.15 | 32.70 | -0.75 | -2.27% | 12 | 139 | 53.68% |
| AMD250815C00140000 | 2024-07-26 3:56PM EDT | 140.00 | 30.00 | 29.95 | 30.50 | -0.60 | -1.96% | 89 | 197 | 53.35% |
| AMD250815C00145000 | 2024-07-26 12:03PM EDT | 145.00 | 28.09 | 27.85 | 28.45 | -0.61 | -2.13% | 4 | 156 | 53.04% |
| AMD250815C00150000 | 2024-07-26 12:56PM EDT | 150.00 | 26.60 | 25.95 | 26.45 | +1.12 | +4.40% | 87 | 452 | 52.74% |
| AMD250815C00155000 | 2024-07-26 3:57PM EDT | 155.00 | 24.23 | 24.20 | 24.65 | -1.77 | -6.81% | 25 | 86 | 52.56% |
| AMD250815C00160000 | 2024-07-26 1:34PM EDT | 160.00 | 22.80 | 22.60 | 22.80 | -0.23 | -1.00% | 13 | 642 | 52.28% |
| AMD250815C00165000 | 2024-07-26 11:46AM EDT | 165.00 | 20.80 | 20.90 | 21.25 | -0.89 | -4.10% | 23 | 396 | 52.00% |
| AMD250815C00170000 | 2024-07-26 11:42AM EDT | 170.00 | 19.47 | 19.45 | 19.75 | -0.69 | -3.42% | 44 | 376 | 51.81% |
| AMD250815C00175000 | 2024-07-26 11:41AM EDT | 175.00 | 17.90 | 18.05 | 18.35 | -0.20 | -1.10% | 10 | 990 | 51.59% |
| AMD250815C00180000 | 2024-07-26 3:55PM EDT | 180.00 | 16.65 | 16.80 | 17.10 | -0.25 | -1.48% | 17 | 630 | 51.48% |
| AMD250815C00185000 | 2024-07-26 10:44AM EDT | 185.00 | 15.78 | 15.60 | 15.90 | -0.22 | -1.38% | 6 | 293 | 51.32% |
| AMD250815C00190000 | 2024-07-25 3:55PM EDT | 190.00 | 14.40 | 14.50 | 14.75 | +0.07 | +0.49% | 5 | 851 | 51.15% |
| AMD250815C00195000 | 2024-07-26 1:38PM EDT | 195.00 | 13.37 | 13.45 | 13.75 | -0.10 | -0.74% | 1 | 182 | 51.03% |
| AMD250815C00200000 | 2024-07-26 2:29PM EDT | 200.00 | 12.60 | 12.50 | 12.80 | +0.10 | +0.80% | 36 | 1,029 | 50.93% |
| AMD250815C00210000 | 2024-07-26 12:38PM EDT | 210.00 | 11.20 | 10.80 | 11.10 | +0.15 | +1.36% | 2 | 386 | 50.75% |
| AMD250815C00220000 | 2024-07-26 3:13PM EDT | 220.00 | 9.40 | 9.35 | 9.65 | -0.75 | -7.39% | 2 | 407 | 50.64% |
| AMD250815C00230000 | 2024-07-25 3:24PM EDT | 230.00 | 8.57 | 8.10 | 8.35 | 0.00 | - | 25 | 850 | 50.48% |
| AMD250815C00240000 | 2024-07-26 9:52AM EDT | 240.00 | 7.42 | 7.05 | 7.30 | -0.22 | -2.88% | 27 | 240 | 50.46% |
| AMD250815C00250000 | 2024-07-26 3:34PM EDT | 250.00 | 6.14 | 6.15 | 6.35 | -0.66 | -9.71% | 17 | 299 | 50.41% |
| AMD250815C00260000 | 2024-07-26 11:46AM EDT | 260.00 | 5.35 | 5.35 | 5.55 | -0.20 | -3.60% | 3 | 316 | 50.37% |
| AMD250815C00270000 | 2024-07-25 2:00PM EDT | 270.00 | 4.65 | 4.65 | 4.90 | -0.60 | -11.43% | 8 | 770 | 50.38% |
| AMD250815C00280000 | 2024-07-25 3:57PM EDT | 280.00 | 4.40 | 4.10 | 4.30 | +0.18 | +4.27% | 2 | 191 | 50.42% |
| AMD250815C00290000 | 2024-07-24 9:59AM EDT | 290.00 | 3.70 | 3.60 | 3.80 | -1.62 | -30.45% | 1 | 156 | 50.47% |
| AMD250815C00300000 | 2024-07-26 3:14PM EDT | 300.00 | 3.30 | 3.20 | 3.40 | -0.20 | -5.71% | 19 | 502 | 50.65% |
| AMD250815C00310000 | 2024-07-25 10:00AM EDT | 310.00 | 3.10 | 2.84 | 2.99 | 0.00 | - | 2 | 309 | 50.68% |
| AMD250815C00370000 | 2024-07-24 3:22PM EDT | 370.00 | 2.03 | 1.47 | 1.60 | 0.00 | - | 2 | 54 | 51.58% |
| AMD250815C00380000 | 2024-07-26 10:55AM EDT | 380.00 | 1.40 | 1.33 | 1.45 | -0.16 | -10.26% | 2 | 150 | 51.73% |
| AMD250815C00390000 | 2024-07-26 9:30AM EDT | 390.00 | 1.30 | 1.22 | 1.34 | -0.05 | -3.70% | 21 | 2,109 | 52.00% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-07-24 2:34PM EDT | 50.00 | 0.49 | 0.46 | 0.56 | 0.00 | - | 1 | 128 | 53.17% |
| AMD250815P00055000 | 2024-07-23 2:05PM EDT | 55.00 | 0.49 | 0.65 | 0.75 | 0.00 | - | 17 | 116 | 51.47% |
| AMD250815P00060000 | 2024-07-23 1:24PM EDT | 60.00 | 0.66 | 0.90 | 0.99 | 0.00 | - | 2 | 45 | 50.45% |
| AMD250815P00065000 | 2024-07-24 3:55PM EDT | 65.00 | 1.12 | 1.21 | 1.31 | 0.00 | - | 5 | 103 | 49.10% |
| AMD250815P00070000 | 2024-07-24 3:51PM EDT | 70.00 | 1.45 | 1.61 | 1.71 | 0.00 | - | 5 | 127 | 47.88% |
| AMD250815P00075000 | 2024-07-26 10:17AM EDT | 75.00 | 2.32 | 2.10 | 2.23 | +0.14 | +6.42% | 10 | 197 | 46.95% |
| AMD250815P00080000 | 2024-07-26 1:06PM EDT | 80.00 | 2.70 | 2.73 | 2.87 | -0.12 | -4.26% | 1 | 161 | 46.14% |
| AMD250815P00085000 | 2024-07-26 10:20AM EDT | 85.00 | 3.75 | 3.45 | 3.65 | +2.23 | +146.71% | 62 | 106 | 45.46% |
| AMD250815P00090000 | 2024-07-26 12:47PM EDT | 90.00 | 4.30 | 4.40 | 4.60 | -0.55 | -11.34% | 49 | 284 | 44.93% |
| AMD250815P00095000 | 2024-07-26 10:19AM EDT | 95.00 | 5.80 | 5.45 | 5.70 | 0.00 | - | 34 | 1,039 | 44.43% |
| AMD250815P00100000 | 2024-07-26 10:19AM EDT | 100.00 | 7.05 | 6.70 | 6.95 | +0.34 | +5.07% | 17 | 792 | 43.93% |
| AMD250815P00105000 | 2024-07-26 10:18AM EDT | 105.00 | 8.60 | 8.15 | 8.40 | +0.40 | +4.88% | 9 | 688 | 43.54% |
| AMD250815P00110000 | 2024-07-26 10:18AM EDT | 110.00 | 10.25 | 9.75 | 10.00 | +0.45 | +4.59% | 16 | 917 | 43.11% |
| AMD250815P00115000 | 2024-07-26 9:58AM EDT | 115.00 | 11.65 | 11.55 | 11.80 | -0.01 | -0.09% | 3 | 756 | 42.76% |
| AMD250815P00120000 | 2024-07-26 2:30PM EDT | 120.00 | 13.70 | 13.50 | 13.80 | +0.30 | +2.24% | 11 | 762 | 42.47% |
| AMD250815P00125000 | 2024-07-26 1:34PM EDT | 125.00 | 15.45 | 15.65 | 15.95 | -0.10 | -0.64% | 8 | 1,070 | 42.13% |
| AMD250815P00130000 | 2024-07-26 3:27PM EDT | 130.00 | 18.15 | 18.00 | 18.30 | +0.55 | +3.12% | 9 | 991 | 41.84% |
| AMD250815P00135000 | 2024-07-26 3:27PM EDT | 135.00 | 20.65 | 20.45 | 20.80 | +0.85 | +4.29% | 23 | 740 | 41.53% |
| AMD250815P00140000 | 2024-07-26 11:50AM EDT | 140.00 | 23.10 | 23.10 | 23.45 | -1.11 | -4.58% | 20 | 245 | 41.19% |
| AMD250815P00145000 | 2024-07-26 11:51AM EDT | 145.00 | 26.15 | 25.85 | 26.60 | +0.56 | +2.19% | 44 | 265 | 41.46% |
| AMD250815P00150000 | 2024-07-26 12:22PM EDT | 150.00 | 28.87 | 28.50 | 29.45 | -0.18 | -0.62% | 1 | 232 | 40.92% |
| AMD250815P00155000 | 2024-07-25 1:21PM EDT | 155.00 | 31.58 | 31.50 | 32.65 | +0.35 | +1.12% | 1 | 748 | 40.75% |
| AMD250815P00160000 | 2024-07-26 1:17PM EDT | 160.00 | 34.70 | 34.80 | 35.75 | +3.60 | +11.58% | 1 | 3,336 | 40.15% |
| AMD250815P00165000 | 2024-07-24 3:38PM EDT | 165.00 | 35.57 | 38.15 | 39.25 | 0.00 | - | 2 | 306 | 40.02% |
| AMD250815P00170000 | 2024-07-25 1:07PM EDT | 170.00 | 40.30 | 41.50 | 42.70 | 0.00 | - | 6 | 275 | 39.58% |
| AMD250815P00175000 | 2024-07-17 12:08PM EDT | 175.00 | 33.82 | 44.55 | 46.45 | 0.00 | - | 1 | 375 | 39.45% |
| AMD250815P00180000 | 2024-07-25 3:46PM EDT | 180.00 | 49.41 | 48.40 | 50.15 | 0.00 | - | 6 | 156 | 39.03% |
| AMD250815P00185000 | 2024-07-26 12:22PM EDT | 185.00 | 52.97 | 52.20 | 54.25 | +6.22 | +13.30% | 1 | 189 | 39.17% |
| AMD250815P00190000 | 2024-07-22 10:56AM EDT | 190.00 | 47.75 | 56.35 | 58.10 | 0.00 | - | 10 | 214 | 38.63% |
| AMD250815P00195000 | 2024-07-15 10:59AM EDT | 195.00 | 38.10 | 60.10 | 61.60 | 0.00 | - | 9 | 102 | 37.10% |
| AMD250815P00200000 | 2024-07-02 11:47AM EDT | 200.00 | 52.15 | 64.20 | 66.20 | 0.00 | - | 4 | 49 | 37.76% |
| AMD250815P00210000 | 2024-07-16 10:24AM EDT | 210.00 | 51.45 | 73.10 | 74.20 | 0.00 | - | 12 | 110 | 35.68% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 220.00 | 71.60 | 66.90 | 68.15 | 0.00 | - | 2 | 67 | 0.00% |
| AMD250815P00230000 | 2024-06-28 2:13PM EDT | 230.00 | 73.30 | 90.90 | 92.55 | 0.00 | - | 8 | 54 | 35.45% |
| AMD250815P00250000 | 2024-07-12 1:35PM EDT | 250.00 | 75.38 | 109.50 | 111.35 | 0.00 | - | 1 | 25 | 34.34% |
| AMD250815P00260000 | 2024-06-11 1:28PM EDT | 260.00 | 102.70 | 85.35 | 86.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.