New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.46+1.84 (+1.13%)
At close: 04:00PM EDT
165.86 +1.39 (+0.85%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD251219C000250002024-04-24 3:41PM EDT25.00129.640.000.000.00-100.00%
AMD251219C000300002024-05-16 12:08PM EDT30.00139.590.000.000.00-1000.00%
AMD251219C000350002023-09-20 9:36AM EDT35.0073.0069.5074.500.00-210.00%
AMD251219C000400002024-05-16 3:59PM EDT40.00126.600.000.000.00-100.00%
AMD251219C000450002024-04-29 2:16PM EDT45.00120.000.000.000.00-300.00%
AMD251219C000500002024-05-06 12:04PM EDT50.00110.640.000.000.00-200.00%
AMD251219C000550002024-04-17 12:39PM EDT55.00107.71113.30117.000.00-211777.70%
AMD251219C000600002024-03-21 2:13PM EDT60.00126.2291.5096.450.00-12720.00%
AMD251219C000650002024-05-09 9:30AM EDT65.0096.230.000.000.00-200.00%
AMD251219C000700002024-05-07 1:55PM EDT70.0092.850.000.000.00-100.00%
AMD251219C000750002024-05-17 11:25AM EDT75.00100.500.000.000.00-400.00%
AMD251219C000800002024-05-15 2:21PM EDT80.0088.780.000.000.00-100.00%
AMD251219C000850002024-05-17 2:33PM EDT85.0088.250.000.000.00-6300.00%
AMD251219C000900002024-05-16 2:13PM EDT90.0085.800.000.000.00-200.00%
AMD251219C000950002024-05-17 10:04AM EDT95.0083.680.000.000.00-500.00%
AMD251219C001000002024-05-17 2:36PM EDT100.0077.100.000.000.00-700.00%
AMD251219C001050002024-05-15 2:46PM EDT105.0070.200.000.000.00-200.00%
AMD251219C001100002024-05-16 12:53PM EDT110.0073.750.000.000.00-1400.00%
AMD251219C001150002024-05-17 3:56PM EDT115.0068.620.000.000.00-300.00%
AMD251219C001200002024-05-17 11:13AM EDT120.0066.800.000.000.00-100.00%
AMD251219C001250002024-05-17 9:48AM EDT125.0063.640.000.000.00-500.00%
AMD251219C001300002024-05-17 9:48AM EDT130.0060.680.000.000.00-500.00%
AMD251219C001350002024-05-16 11:32AM EDT135.0058.720.000.000.00-100.00%
AMD251219C001400002024-05-16 12:05PM EDT140.0055.400.000.000.00-3400.00%
AMD251219C001450002024-05-16 9:38AM EDT145.0049.230.000.000.00-100.00%
AMD251219C001500002024-05-16 11:44AM EDT150.0051.480.000.000.00-600.00%
AMD251219C001550002024-05-17 9:34AM EDT155.0048.200.000.000.00-100.00%
AMD251219C001600002024-05-17 3:46PM EDT160.0044.720.000.000.00-500.00%
AMD251219C001650002024-05-17 3:54PM EDT165.0042.690.000.000.00-1800.10%
AMD251219C001700002024-05-16 2:16PM EDT170.0039.800.000.000.00-600.78%
AMD251219C001750002024-05-16 12:35PM EDT175.0040.190.000.000.00-501.56%
AMD251219C001800002024-05-17 3:34PM EDT180.0036.710.000.000.00-501.56%
AMD251219C001850002024-05-17 1:38PM EDT185.0035.080.000.000.00-801.56%
AMD251219C001900002024-05-17 3:46PM EDT190.0033.500.000.000.00-1903.13%
AMD251219C001950002024-05-16 3:40PM EDT195.0031.100.000.000.00-103.13%
AMD251219C002000002024-05-17 3:44PM EDT200.0030.210.000.000.00-2903.13%
AMD251219C002100002024-05-17 3:44PM EDT210.0027.460.000.000.00-1303.13%
AMD251219C002200002024-05-16 2:52PM EDT220.0024.850.000.000.00-3206.25%
AMD251219C002300002024-05-16 2:08PM EDT230.0022.650.000.000.00-4906.25%
AMD251219C002400002024-05-09 10:42AM EDT240.0015.400.000.000.00-106.25%
AMD251219C002500002024-05-16 11:39AM EDT250.0020.000.000.000.00-306.25%
AMD251219C002600002024-05-17 3:11PM EDT260.0017.350.000.000.00-106.25%
AMD251219C002700002024-05-17 1:42PM EDT270.0015.350.000.000.00-106.25%
AMD251219C002800002024-05-16 10:14AM EDT280.0013.450.000.000.00-206.25%
AMD251219C002900002024-05-17 3:47PM EDT290.0013.300.000.000.00-106.25%
AMD251219C003000002024-05-17 1:56PM EDT300.0012.000.000.000.00-2012.50%
AMD251219C003100002024-05-17 9:37AM EDT310.0013.000.000.000.00-1012.50%
AMD251219C003200002024-05-16 3:43PM EDT320.0010.000.000.000.00-3012.50%
AMD251219C003300002024-04-18 12:04PM EDT330.008.938.7010.250.00-113151.00%
AMD251219C003400002024-05-15 2:37PM EDT340.007.250.000.000.00-10012.50%
AMD251219C003500002024-05-14 9:41AM EDT350.005.170.000.000.00-1012.50%
AMD251219C003600002024-05-16 10:22AM EDT360.007.050.000.000.00-2012.50%
AMD251219C003700002024-04-12 2:47PM EDT370.007.504.554.850.00-2745.44%
AMD251219C003800002024-05-09 10:02AM EDT380.005.000.000.000.00-4012.50%
AMD251219C003900002024-05-17 11:40AM EDT390.006.080.000.000.00-12012.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD251219P000250002024-05-13 1:41PM EDT25.000.130.000.000.00-7025.00%
AMD251219P000300002024-05-17 2:08PM EDT30.000.170.000.000.00-40025.00%
AMD251219P000350002024-05-17 2:14PM EDT35.000.260.000.000.00-14025.00%
AMD251219P000400002024-05-16 2:04PM EDT40.000.370.000.000.00-38025.00%
AMD251219P000450002024-05-15 3:10PM EDT45.000.580.000.000.00-16025.00%
AMD251219P000500002024-05-06 12:28PM EDT50.000.800.000.000.00-3025.00%
AMD251219P000550002024-05-15 9:31AM EDT55.001.000.000.000.00-1012.50%
AMD251219P000600002024-05-15 10:38AM EDT60.001.290.000.000.00-1012.50%
AMD251219P000650002024-04-30 1:18PM EDT65.001.600.000.000.00-5012.50%
AMD251219P000700002024-05-16 3:06PM EDT70.001.950.000.000.00-3012.50%
AMD251219P000750002024-05-17 9:48AM EDT75.002.200.000.000.00-1012.50%
AMD251219P000800002024-05-16 10:30AM EDT80.003.050.000.000.00-1012.50%
AMD251219P000850002024-04-30 2:41PM EDT85.004.400.000.000.00-1012.50%
AMD251219P000900002024-05-17 11:02AM EDT90.004.250.000.000.00-6012.50%
AMD251219P000950002024-05-13 11:39AM EDT95.006.250.000.000.00-906.25%
AMD251219P001000002024-05-17 9:51AM EDT100.006.150.000.000.00-106.25%
AMD251219P001050002024-05-17 1:21PM EDT105.007.300.000.000.00-306.25%
AMD251219P001100002024-05-17 11:05AM EDT110.008.500.000.000.00-1606.25%
AMD251219P001150002024-05-17 3:11PM EDT115.0010.200.000.000.00-31506.25%
AMD251219P001200002024-05-14 2:42PM EDT120.0013.400.000.000.00-106.25%
AMD251219P001250002024-05-17 11:47AM EDT125.0013.010.000.000.00-2006.25%
AMD251219P001300002024-05-09 1:25PM EDT130.0017.740.000.000.00-103.13%
AMD251219P001350002024-05-17 10:46AM EDT135.0016.450.000.000.00-803.13%
AMD251219P001400002024-05-17 10:54AM EDT140.0018.600.000.000.00-103.13%
AMD251219P001450002024-05-17 10:51AM EDT145.0020.650.000.000.00-2301.56%
AMD251219P001500002024-05-17 10:46AM EDT150.0022.850.000.000.00-701.56%
AMD251219P001550002024-05-07 1:50PM EDT155.0029.000.000.000.00-100.78%
AMD251219P001600002024-05-17 2:51PM EDT160.0029.000.000.000.00-1,00500.39%
AMD251219P001650002024-05-17 12:27PM EDT165.0030.500.000.000.00-50000.00%
AMD251219P001700002024-05-17 10:03AM EDT170.0033.050.000.000.00-200.00%
AMD251219P001750002024-05-17 10:46AM EDT175.0035.900.000.000.00-600.00%
AMD251219P001800002024-05-17 10:41AM EDT180.0038.720.000.000.00-200.00%
AMD251219P001850002024-04-24 9:47AM EDT185.0048.470.000.000.00-600.00%
AMD251219P001900002024-04-24 9:55AM EDT190.0052.570.000.000.00-100.00%
AMD251219P001950002024-05-01 12:36PM EDT195.0061.130.000.000.00-1000.00%
AMD251219P002000002024-05-08 11:41AM EDT200.0058.720.000.000.00-10000.00%
AMD251219P002100002024-04-17 12:24PM EDT210.0064.9958.9561.000.00-41936.03%
AMD251219P002200002024-05-08 11:41AM EDT220.0074.040.000.000.00-10000.00%
AMD251219P002300002024-04-17 1:53PM EDT230.0081.7574.0576.050.00-15334.52%
AMD251219P002400002024-04-24 9:34AM EDT240.0090.200.000.000.00-100.00%
AMD251219P002500002024-04-17 1:49PM EDT250.0098.7389.9593.200.00-22834.42%
AMD251219P002600002024-03-08 3:34PM EDT260.0077.3595.1098.650.00-41527.67%
AMD251219P002700002024-04-15 1:02PM EDT270.00110.95111.20113.300.00-21538.16%
AMD251219P002800002024-03-08 12:24PM EDT280.0090.50113.10116.100.00-1121.91%
AMD251219P003000002024-01-29 10:53AM EDT300.00128.07125.30126.950.00-110.00%
AMD251219P003100002024-03-20 11:16AM EDT310.00133.64161.00166.000.00-12459.54%
AMD251219P003300002024-04-01 10:45AM EDT330.00149.10183.50188.000.00-2065.45%
AMD251219P003400002024-01-26 4:28PM EDT340.00163.45163.20164.850.00-4100.00%
AMD251219P003500002024-03-18 2:05PM EDT350.00161.15193.50198.500.00-20053.92%
AMD251219P003600002024-02-20 10:30AM EDT360.00189.07179.60184.000.00--00.00%
AMD251219P003700002024-03-18 2:05PM EDT370.00179.80213.50218.500.00-23056.23%
AMD251219P003800002024-03-18 2:40PM EDT380.00188.90223.50228.500.00-7057.32%
AMD251219P003900002024-03-18 3:36PM EDT390.00198.50233.50238.500.00-79058.37%