New Zealand markets open in 8 hours 10 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.04-0.24 (-0.15%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250815C000500002024-04-12 3:31PM EDT50.00117.25113.00117.500.00-1870.00%
AMD250815C000550002024-03-07 2:37PM EDT55.00162.25118.10122.500.00-13112.46%
AMD250815C000600002024-03-01 2:27PM EDT60.00146.30123.50127.900.00-21142.28%
AMD250815C000650002024-02-22 4:20PM EDT65.00124.80118.50122.950.00-11132.21%
AMD250815C000700002024-02-16 11:09AM EDT70.00111.95127.00130.500.00-21166.00%
AMD250815C000800002024-03-08 11:33AM EDT80.00153.0096.50100.950.00-41188.65%
AMD250815C000850002024-04-05 12:13PM EDT85.0095.5385.4088.950.00-6965.24%
AMD250815C000900002024-04-12 1:53PM EDT90.0084.0082.1084.950.00-82264.49%
AMD250815C000950002024-03-20 12:54PM EDT95.0091.9576.4079.850.00-111159.18%
AMD250815C001000002024-04-12 11:07AM EDT100.0077.3173.7076.250.00-11659.52%
AMD250815C001050002024-04-03 1:53PM EDT105.0089.3471.5573.950.00-12561.50%
AMD250815C001100002024-03-19 11:24AM EDT110.0083.0066.2069.750.00-4557.82%
AMD250815C001150002024-04-12 12:58PM EDT115.0064.9063.0566.150.00-51356.97%
AMD250815C001200002024-04-12 3:13PM EDT120.0062.2461.3564.350.00-14458.95%
AMD250815C001250002024-04-03 1:56PM EDT125.0075.2158.7061.250.00-2958.57%
AMD250815C001300002024-04-12 9:56AM EDT130.0056.3055.0557.550.00-11556.69%
AMD250815C001350002024-03-18 11:25AM EDT135.0077.9352.0054.350.00-1255.65%
AMD250815C001400002024-04-12 1:44PM EDT140.0051.2550.2552.500.00-1656.56%
AMD250815C001450002024-04-05 9:38AM EDT145.0051.3245.9048.750.00-2253.86%
AMD250815C001500002024-04-04 3:03PM EDT150.0050.9243.6046.150.00-69653.49%
AMD250815C001550002024-04-11 3:33PM EDT155.0048.4042.0544.900.00-13554.50%
AMD250815C001600002024-04-12 11:56AM EDT160.0041.8539.2541.400.00-35452.86%
AMD250815C001650002024-04-12 3:20PM EDT165.0039.2936.9539.850.00-91752.84%
AMD250815C001700002024-04-12 2:39PM EDT170.0037.0035.1037.500.00-13752.45%
AMD250815C001750002024-04-12 12:37PM EDT175.0034.6534.6536.550.00-32153.85%
AMD250815C001800002024-04-15 9:34AM EDT180.0032.7331.7533.60-1.58-4.61%234852.12%
AMD250815C001850002024-04-12 2:39PM EDT185.0031.5529.6032.700.00-19052.17%
AMD250815C001900002024-04-12 3:52PM EDT190.0030.7429.3031.950.00-1,51571453.45%
AMD250815C001950002024-04-12 9:34AM EDT195.0028.7527.8530.000.00-12753.06%
AMD250815C002000002024-04-12 3:34PM EDT200.0027.1626.1028.650.00-3125252.78%
AMD250815C002100002024-04-11 10:15AM EDT210.0026.8022.2024.700.00-4120950.85%
AMD250815C002200002024-04-12 12:41PM EDT220.0021.7521.0022.900.00-718451.83%
AMD250815C002300002024-04-12 12:40PM EDT230.0019.6017.4520.200.00-716350.29%
AMD250815C002400002024-04-12 11:07AM EDT240.0018.1515.7518.100.00-219550.13%
AMD250815C002500002024-04-10 3:54PM EDT250.0017.5014.6017.900.00-215151.50%
AMD250815C002600002024-04-04 3:16PM EDT260.0016.0013.5015.950.00-216151.42%
AMD250815C002700002024-03-28 12:37PM EDT270.0019.6011.4514.200.00-214250.52%
AMD250815C002800002024-04-04 9:44AM EDT280.0017.0810.7013.800.00-92351.50%
AMD250815C002900002024-04-11 10:19AM EDT290.0011.909.7012.200.00-7513651.13%
AMD250815C003000002024-04-12 10:32AM EDT300.009.758.9011.650.00-237751.65%
AMD250815C003100002024-04-10 3:07PM EDT310.009.457.9011.100.00-9510351.85%
AMD250815C003700002024-04-10 11:23AM EDT370.005.804.806.200.00-83151.55%
AMD250815C003800002024-04-12 3:51PM EDT380.004.904.356.350.00-9810652.29%
AMD250815C003900002024-04-11 1:32PM EDT390.004.953.356.650.00-173552.48%
Putsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250815P000500002024-04-05 11:40AM EDT50.000.560.001.490.00-413755.91%
AMD250815P000550002024-04-10 3:34PM EDT55.000.720.501.800.00-279656.13%
AMD250815P000600002024-04-09 10:56AM EDT60.001.030.511.330.00-34753.58%
AMD250815P000700002024-04-12 9:30AM EDT70.001.800.642.100.00-11951.14%
AMD250815P000800002024-04-05 12:37PM EDT80.002.521.474.200.00-315053.35%
AMD250815P000850002024-04-12 2:32PM EDT85.003.792.214.650.00-19751.22%
AMD250815P000900002024-04-02 10:13AM EDT90.003.652.645.700.00-3450.99%
AMD250815P000950002024-04-03 3:37PM EDT95.004.123.706.700.00-4550.26%
AMD250815P001000002024-04-08 3:40PM EDT100.005.664.907.550.00-116848.91%
AMD250815P001050002024-04-12 3:33PM EDT105.007.295.559.200.00-112049.31%
AMD250815P001100002024-04-09 10:14AM EDT110.007.807.0010.250.00-81748.05%
AMD250815P001150002024-04-12 9:51AM EDT115.0010.158.5012.100.00-5010248.27%
AMD250815P001200002024-04-05 3:02PM EDT120.0010.9010.1513.350.00-121647.05%
AMD250815P001250002024-04-09 11:22AM EDT125.0012.1511.7014.650.00-1046345.81%
AMD250815P001300002024-04-12 9:52AM EDT130.0014.9013.1015.250.00-4213743.26%
AMD250815P001350002024-04-08 1:07PM EDT135.0015.3015.2518.200.00-6312844.52%
AMD250815P001400002024-04-10 2:44PM EDT140.0018.1017.2020.250.00-14144.05%
AMD250815P001450002024-04-08 1:46PM EDT145.0019.4519.9022.800.00-3017744.15%
AMD250815P001500002024-04-08 3:12PM EDT150.0021.5021.6524.750.00-12543.19%
AMD250815P001550002024-04-12 10:04AM EDT155.0025.5524.1027.500.00-115643.21%
AMD250815P001600002024-04-09 12:54PM EDT160.0026.5326.7529.800.00-10015942.44%
AMD250815P001650002024-04-04 1:25PM EDT165.0026.5029.5531.800.00-114241.12%
AMD250815P001700002024-04-11 3:37PM EDT170.0028.3533.0534.800.00-122041.02%
AMD250815P001750002024-04-12 11:01AM EDT175.0036.5535.4537.800.00-5214640.76%
AMD250815P001800002024-04-12 11:15AM EDT180.0039.3539.3041.100.00-5712340.75%
AMD250815P001850002024-04-12 12:05PM EDT185.0042.3541.2544.000.00-526340.07%
AMD250815P001900002024-04-12 1:26PM EDT190.0046.4544.6046.800.00-527239.11%
AMD250815P001950002024-04-12 1:03PM EDT195.0049.6548.5551.700.00-42340.84%
AMD250815P002000002024-04-11 11:26AM EDT200.0048.7052.0554.900.00-103940.17%
AMD250815P002100002024-04-12 2:12PM EDT210.0060.5358.4061.200.00-12238.26%
AMD250815P002200002024-04-02 10:06AM EDT220.0060.0566.9569.700.00-16838.98%
AMD250815P002300002024-03-07 2:12PM EDT230.0053.3569.8572.450.00-97329.78%
AMD250815P002500002024-02-20 10:40AM EDT250.0090.6580.7582.500.00--00.00%
AMD250815P002600002024-03-08 11:33AM EDT260.0068.0594.0597.150.00-2118.43%