Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-04-24 3:41PM EDT | 25.00 | 129.64 | 132.50 | 137.50 | 0.00 | - | 1 | 104 | 101.03% |
| AMD251219C00030000 | 2024-01-25 11:47AM EDT | 30.00 | 154.95 | 147.55 | 151.40 | 0.00 | - | 10 | 88 | 236.13% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-03-14 3:39PM EDT | 40.00 | 148.50 | 125.50 | 129.90 | 0.00 | - | 1 | 11 | 118.44% |
| AMD251219C00045000 | 2024-04-15 1:56PM EDT | 45.00 | 119.62 | 115.45 | 119.30 | 0.00 | - | 2 | 342 | 83.11% |
| AMD251219C00050000 | 2024-04-19 9:41AM EDT | 50.00 | 106.70 | 111.00 | 115.05 | 0.00 | - | 9 | 157 | 79.70% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 55.00 | 107.71 | 106.90 | 110.25 | 0.00 | - | 2 | 117 | 76.04% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 60.00 | 126.22 | 91.50 | 96.45 | 0.00 | - | 1 | 272 | 0.00% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 65.00 | 107.40 | 98.20 | 101.40 | 0.00 | - | 2 | 47 | 69.77% |
| AMD251219C00070000 | 2024-04-26 2:02PM EDT | 70.00 | 96.70 | 94.15 | 98.80 | -22.80 | -19.08% | 2 | 110 | 70.16% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 75.00 | 91.80 | 91.00 | 94.35 | 0.00 | - | 1 | 166 | 68.74% |
| AMD251219C00080000 | 2024-04-23 3:36PM EDT | 80.00 | 84.00 | 87.85 | 88.95 | 0.00 | - | 1 | 245 | 65.97% |
| AMD251219C00085000 | 2024-04-24 10:14AM EDT | 85.00 | 82.00 | 83.30 | 85.90 | 0.00 | - | 2 | 288 | 64.44% |
| AMD251219C00090000 | 2024-04-22 1:12PM EDT | 90.00 | 72.91 | 80.80 | 82.80 | 0.00 | - | 1 | 530 | 65.06% |
| AMD251219C00095000 | 2024-04-26 10:21AM EDT | 95.00 | 77.78 | 76.90 | 78.25 | +3.88 | +5.25% | 1 | 289 | 62.35% |
| AMD251219C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 71.00 | 73.70 | 75.20 | +0.90 | +1.28% | 1 | 633 | 61.89% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 105.00 | 69.57 | 69.55 | 71.35 | 0.00 | - | 2 | 426 | 59.61% |
| AMD251219C00110000 | 2024-04-26 9:59AM EDT | 110.00 | 66.27 | 67.25 | 69.30 | +2.54 | +3.99% | 2 | 672 | 60.60% |
| AMD251219C00115000 | 2024-04-26 9:33AM EDT | 115.00 | 63.10 | 62.80 | 66.30 | +1.65 | +2.69% | 1 | 692 | 58.66% |
| AMD251219C00120000 | 2024-04-24 12:19PM EDT | 120.00 | 57.28 | 61.05 | 62.45 | 0.00 | - | 2 | 630 | 58.22% |
| AMD251219C00125000 | 2024-04-25 9:34AM EDT | 125.00 | 56.60 | 58.35 | 59.10 | +3.60 | +6.79% | 1 | 521 | 57.28% |
| AMD251219C00130000 | 2024-04-23 11:46AM EDT | 130.00 | 52.60 | 55.70 | 57.00 | 0.00 | - | 1 | 587 | 57.22% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 135.00 | 46.75 | 52.60 | 53.85 | 0.00 | - | 12 | 171 | 55.92% |
| AMD251219C00140000 | 2024-04-25 1:03PM EDT | 140.00 | 48.16 | 50.60 | 51.20 | 0.00 | - | 1 | 1,406 | 55.69% |
| AMD251219C00145000 | 2024-04-22 1:16PM EDT | 145.00 | 41.82 | 48.15 | 49.30 | 0.00 | - | 1 | 143 | 55.55% |
| AMD251219C00150000 | 2024-04-26 1:52PM EDT | 150.00 | 46.55 | 45.80 | 47.45 | +4.75 | +11.36% | 8 | 632 | 55.38% |
| AMD251219C00155000 | 2024-04-24 9:36AM EDT | 155.00 | 43.26 | 43.75 | 44.90 | 0.00 | - | 56 | 252 | 54.84% |
| AMD251219C00160000 | 2024-04-25 12:54PM EDT | 160.00 | 39.52 | 40.60 | 42.40 | 0.00 | - | 2 | 1,402 | 53.51% |
| AMD251219C00165000 | 2024-04-25 12:54PM EDT | 165.00 | 37.59 | 39.65 | 40.35 | 0.00 | - | 2 | 267 | 53.83% |
| AMD251219C00170000 | 2024-04-24 12:39PM EDT | 170.00 | 34.25 | 37.70 | 39.35 | 0.00 | - | 2 | 569 | 54.06% |
| AMD251219C00175000 | 2024-04-26 2:00PM EDT | 175.00 | 36.50 | 35.95 | 36.55 | +2.65 | +7.83% | 2 | 769 | 53.19% |
| AMD251219C00180000 | 2024-04-24 10:18AM EDT | 180.00 | 32.70 | 34.35 | 34.85 | 0.00 | - | 6 | 2,083 | 53.02% |
| AMD251219C00185000 | 2024-04-25 1:16PM EDT | 185.00 | 30.79 | 32.35 | 33.95 | 0.00 | - | 2 | 778 | 53.01% |
| AMD251219C00190000 | 2024-04-22 1:31PM EDT | 190.00 | 26.93 | 31.20 | 32.65 | 0.00 | - | 3 | 445 | 53.20% |
| AMD251219C00195000 | 2024-04-25 11:38AM EDT | 195.00 | 27.60 | 27.95 | 30.25 | 0.00 | - | 1 | 756 | 51.33% |
| AMD251219C00200000 | 2024-04-25 3:39PM EDT | 200.00 | 28.25 | 28.35 | 29.15 | +1.50 | +5.61% | 1 | 5,974 | 52.45% |
| AMD251219C00210000 | 2024-04-26 10:20AM EDT | 210.00 | 26.40 | 25.40 | 26.40 | +3.37 | +14.63% | 1 | 369 | 51.81% |
| AMD251219C00220000 | 2024-04-25 3:06PM EDT | 220.00 | 21.75 | 23.05 | 23.90 | 0.00 | - | 7 | 2,868 | 51.42% |
| AMD251219C00230000 | 2024-04-25 2:14PM EDT | 230.00 | 19.95 | 20.20 | 21.65 | 0.00 | - | 2 | 804 | 50.62% |
| AMD251219C00240000 | 2024-04-24 2:26PM EDT | 240.00 | 17.00 | 19.35 | 19.80 | 0.00 | - | 2 | 223 | 51.13% |
| AMD251219C00250000 | 2024-04-26 10:47AM EDT | 250.00 | 17.98 | 16.85 | 18.10 | +2.18 | +13.80% | 10 | 477 | 50.44% |
| AMD251219C00260000 | 2024-04-23 1:14PM EDT | 260.00 | 14.40 | 15.70 | 16.90 | 0.00 | - | 15 | 534 | 50.79% |
| AMD251219C00270000 | 2024-04-25 12:25PM EDT | 270.00 | 13.45 | 14.65 | 15.50 | 0.00 | - | 1 | 60 | 50.90% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 13.37 | 13.35 | 14.50 | 0.00 | - | 5 | 28 | 50.97% |
| AMD251219C00290000 | 2024-04-25 2:07PM EDT | 290.00 | 11.50 | 12.25 | 12.80 | 0.00 | - | 1 | 51 | 50.50% |
| AMD251219C00300000 | 2024-04-26 2:05PM EDT | 300.00 | 11.40 | 11.30 | 12.15 | +1.46 | +14.69% | 2 | 121 | 50.79% |
| AMD251219C00310000 | 2024-04-26 11:29AM EDT | 310.00 | 11.85 | 10.30 | 11.45 | +2.25 | +23.44% | 1 | 56 | 50.87% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 320.00 | 11.32 | 9.55 | 10.05 | 0.00 | - | 1 | 114 | 50.46% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 330.00 | 8.93 | 8.70 | 9.45 | 0.00 | - | 1 | 131 | 50.51% |
| AMD251219C00340000 | 2024-04-22 1:31PM EDT | 340.00 | 6.65 | 8.00 | 8.60 | 0.00 | - | 1 | 95 | 50.35% |
| AMD251219C00350000 | 2024-04-24 12:49PM EDT | 350.00 | 6.47 | 6.95 | 7.80 | 0.00 | - | 1 | 172 | 50.58% |
| AMD251219C00360000 | 2024-04-24 12:49PM EDT | 360.00 | 5.92 | 6.80 | 8.55 | 0.00 | - | 1 | 263 | 51.44% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 370.00 | 7.50 | 6.30 | 6.60 | 0.00 | - | 2 | 7 | 50.08% |
| AMD251219C00380000 | 2024-04-24 1:07PM EDT | 380.00 | 5.15 | 5.25 | 6.10 | 0.00 | - | 2 | 2 | 50.35% |
| AMD251219C00390000 | 2024-04-26 2:03PM EDT | 390.00 | 5.50 | 5.40 | 5.65 | +0.95 | +20.88% | 1 | 364 | 50.05% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-04-15 1:55PM EDT | 25.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 1 | 286 | 98.07% |
| AMD251219P00030000 | 2024-03-07 2:06PM EDT | 30.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 122 | 63.87% |
| AMD251219P00035000 | 2024-01-23 12:53PM EDT | 35.00 | 0.53 | 0.10 | 0.84 | 0.00 | - | 3 | 45 | 58.96% |
| AMD251219P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.16 | 0.43 | 0.80 | 0.00 | - | 20 | 435 | 56.35% |
| AMD251219P00045000 | 2024-04-22 3:38PM EDT | 45.00 | 0.95 | 0.11 | 0.96 | 0.00 | - | 2 | 434 | 50.49% |
| AMD251219P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.11 | 0.21 | 1.50 | 0.00 | - | 1 | 411 | 50.49% |
| AMD251219P00055000 | 2024-04-19 12:46PM EDT | 55.00 | 1.30 | 1.29 | 1.47 | -0.19 | -12.75% | 2 | 169 | 51.27% |
| AMD251219P00060000 | 2024-04-26 1:08PM EDT | 60.00 | 1.86 | 0.15 | 1.95 | -0.36 | -16.22% | 3 | 3,415 | 51.23% |
| AMD251219P00065000 | 2024-04-19 12:03PM EDT | 65.00 | 2.74 | 1.29 | 3.25 | 0.00 | - | 5 | 2,431 | 54.09% |
| AMD251219P00070000 | 2024-04-25 3:13PM EDT | 70.00 | 2.47 | 2.00 | 2.97 | 0.00 | - | 1 | 6,528 | 48.94% |
| AMD251219P00075000 | 2024-04-26 11:30AM EDT | 75.00 | 3.42 | 3.35 | 3.55 | -0.19 | -5.26% | 1 | 4,212 | 47.72% |
| AMD251219P00080000 | 2024-04-25 9:31AM EDT | 80.00 | 4.65 | 4.10 | 4.30 | 0.00 | - | 2 | 2,006 | 46.92% |
| AMD251219P00085000 | 2024-04-24 2:47PM EDT | 85.00 | 5.46 | 4.60 | 5.10 | 0.00 | - | 2 | 1,212 | 46.01% |
| AMD251219P00090000 | 2024-04-24 2:47PM EDT | 90.00 | 6.48 | 5.90 | 6.10 | 0.00 | - | 3 | 3,389 | 45.44% |
| AMD251219P00095000 | 2024-04-24 9:55AM EDT | 95.00 | 7.45 | 6.95 | 7.15 | 0.00 | - | 2 | 1,998 | 44.74% |
| AMD251219P00100000 | 2024-04-24 9:47AM EDT | 100.00 | 8.13 | 8.15 | 8.50 | 0.00 | - | 4 | 3,863 | 44.50% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 105.00 | 10.00 | 9.50 | 9.70 | 0.00 | - | 2 | 447 | 43.67% |
| AMD251219P00110000 | 2024-04-24 11:31AM EDT | 110.00 | 11.87 | 10.90 | 11.30 | 0.00 | - | 1 | 2,145 | 43.44% |
| AMD251219P00115000 | 2024-04-26 10:58AM EDT | 115.00 | 12.56 | 12.50 | 13.80 | -0.74 | -5.56% | 1 | 2,751 | 44.56% |
| AMD251219P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 14.42 | 14.20 | 14.55 | -1.08 | -6.97% | 1 | 1,851 | 42.40% |
| AMD251219P00125000 | 2024-04-24 9:31AM EDT | 125.00 | 16.30 | 16.10 | 17.25 | 0.00 | - | 1 | 490 | 43.30% |
| AMD251219P00130000 | 2024-04-23 1:32PM EDT | 130.00 | 19.10 | 18.05 | 19.00 | 0.00 | - | 1 | 584 | 42.48% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 135.00 | 21.19 | 20.15 | 20.50 | 0.00 | - | 1 | 967 | 41.16% |
| AMD251219P00140000 | 2024-04-24 9:43AM EDT | 140.00 | 22.80 | 21.50 | 23.75 | 0.00 | - | 1 | 445 | 42.19% |
| AMD251219P00145000 | 2024-04-22 3:32PM EDT | 145.00 | 27.60 | 24.10 | 25.15 | 0.00 | - | 5 | 328 | 40.47% |
| AMD251219P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 27.00 | 26.10 | 27.55 | -1.44 | -5.06% | 2 | 653 | 39.99% |
| AMD251219P00155000 | 2024-04-22 10:54AM EDT | 155.00 | 34.41 | 29.00 | 30.15 | 0.00 | - | 1 | 602 | 39.62% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 160.00 | 35.75 | 31.95 | 33.15 | 0.00 | - | 2 | 610 | 39.62% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 165.00 | 34.50 | 34.40 | 35.65 | 0.00 | - | 4 | 332 | 38.85% |
| AMD251219P00170000 | 2024-04-19 12:22PM EDT | 170.00 | 42.60 | 36.90 | 38.55 | 0.00 | - | 5 | 463 | 38.44% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 175.00 | 45.16 | 40.35 | 41.70 | 0.00 | - | 2 | 851 | 38.22% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 180.00 | 45.75 | 43.25 | 44.80 | 0.00 | - | 5 | 70 | 37.80% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 185.00 | 48.47 | 46.30 | 48.15 | 0.00 | - | 6 | 136 | 37.57% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 190.00 | 52.57 | 49.75 | 52.30 | 0.00 | - | 1 | 1,055 | 38.22% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 195.00 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 32.33% |
| AMD251219P00200000 | 2024-04-19 11:54AM EDT | 200.00 | 62.70 | 57.00 | 58.40 | 0.00 | - | 1 | 492 | 36.41% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 210.00 | 64.99 | 63.70 | 66.95 | 0.00 | - | 4 | 19 | 37.31% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 220.00 | 74.18 | 72.55 | 74.15 | 0.00 | - | 1 | 154 | 36.03% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 80.45 | 81.75 | 0.00 | - | 1 | 53 | 34.82% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 240.00 | 90.20 | 86.85 | 89.55 | 0.00 | - | 1 | 27 | 33.40% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 96.70 | 98.25 | 0.00 | - | 2 | 28 | 32.98% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 270.00 | 110.95 | 112.85 | 116.55 | 0.00 | - | 2 | 15 | 32.86% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 51.18% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 170.55 | 174.95 | 0.00 | - | 2 | 0 | 36.33% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 47.21% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 49.31% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 50.31% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 51.27% |
© 2024 Yahoo. All rights reserved.