New Zealand markets open in 46 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.52+0.86 (+0.52%)
At close: 04:00PM EDT
168.65 +3.13 (+1.89%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260116C000250002024-05-17 3:50PM EDT25.00143.00140.50145.000.00-65699.76%
AMD260116C000300002024-05-21 2:45PM EDT30.00138.00136.25140.150.00-22793.96%
AMD260116C000350002024-02-27 3:06PM EDT35.00145.70147.05151.450.00-211181.57%
AMD260116C000400002024-05-17 3:53PM EDT40.00128.57127.45131.400.00-14986.44%
AMD260116C000450002024-02-14 2:24PM EDT45.00136.46149.00154.000.00-156210.93%
AMD260116C000500002024-05-02 9:47AM EDT50.00100.00118.95122.200.00-15679.27%
AMD260116C000550002024-04-26 10:17AM EDT55.00109.47114.30118.200.00-12576.43%
AMD260116C000600002024-04-29 3:45PM EDT60.00104.60110.00113.800.00-13173.57%
AMD260116C000650002024-05-06 12:42PM EDT65.00106.60105.70109.55+8.45+8.61%59071.06%
AMD260116C000700002024-05-22 3:05PM EDT70.00102.45101.80104.95-0.25-0.24%52968.68%
AMD260116C000750002024-05-17 3:56PM EDT75.0098.6097.40101.250.00-311566.92%
AMD260116C000800002024-05-17 11:49AM EDT80.0095.6094.5597.050.00-418166.50%
AMD260116C000850002024-05-17 10:59AM EDT85.0091.9089.9592.800.00-58263.61%
AMD260116C000900002024-05-17 10:02AM EDT90.0087.6186.4589.550.00-131663.26%
AMD260116C000950002024-05-03 10:46AM EDT95.0069.8582.5585.750.00-1120261.66%
AMD260116C001000002024-05-21 1:15PM EDT100.0080.0779.7581.500.00-51,07360.67%
AMD260116C001050002024-05-15 10:31AM EDT105.0069.2075.6077.850.00-127258.85%
AMD260116C001100002024-05-20 10:35AM EDT110.0072.8272.3574.850.00-138858.41%
AMD260116C001150002024-05-20 1:00PM EDT115.0072.4369.4571.05-0.27-0.37%133357.43%
AMD260116C001200002024-05-21 11:32AM EDT120.0066.2766.5068.550.00-2067457.37%
AMD260116C001250002024-05-20 1:27PM EDT125.0065.1662.7565.650.00-277956.20%
AMD260116C001300002024-05-16 11:05AM EDT130.0061.8460.4562.700.00-227956.01%
AMD260116C001350002024-05-20 10:31AM EDT135.0057.7257.7060.050.00-185855.57%
AMD260116C001400002024-05-22 2:52PM EDT140.0055.2355.1557.05+0.10+0.18%72,49254.91%
AMD260116C001450002024-05-17 12:38PM EDT145.0053.0052.6054.500.00-1628154.46%
AMD260116C001500002024-05-22 3:47PM EDT150.0050.9750.4052.30+0.17+0.33%301,31754.37%
AMD260116C001550002024-05-22 1:14PM EDT155.0049.0048.0550.35-0.15-0.31%162154.22%
AMD260116C001600002024-05-22 2:30PM EDT160.0045.4745.9047.70+0.07+0.15%568253.66%
AMD260116C001650002024-05-22 3:32PM EDT165.0044.4543.7545.95+0.01+0.02%71,15353.56%
AMD260116C001700002024-05-22 2:44PM EDT170.0041.3041.7543.450.00-672,18453.00%
AMD260116C001750002024-05-22 3:24PM EDT175.0039.8539.8041.85-0.45-1.12%43,19752.93%
AMD260116C001800002024-05-22 9:32AM EDT180.0040.6038.0039.90+2.70+7.12%65,53852.66%
AMD260116C001850002024-05-20 3:28PM EDT185.0037.3536.2037.900.00-335852.26%
AMD260116C001900002024-05-20 9:30AM EDT190.0035.1234.5536.250.00-11,03252.09%
AMD260116C001950002024-05-17 9:36AM EDT195.0034.6532.9534.900.00-21,42252.05%
AMD260116C002000002024-05-22 3:45PM EDT200.0032.0031.4532.60+0.45+1.43%263,01551.43%
AMD260116C002100002024-05-22 2:14PM EDT210.0028.7528.6030.20+0.25+0.88%21,19951.36%
AMD260116C002200002024-05-22 1:27PM EDT220.0027.0026.0527.85+0.50+1.89%151,80551.23%
AMD260116C002300002024-05-22 2:23PM EDT230.0024.0023.6025.95+0.20+0.84%41,22351.18%
AMD260116C002400002024-05-21 10:10AM EDT240.0021.5521.6523.450.00-151250.84%
AMD260116C002500002024-05-22 2:04PM EDT250.0020.0019.5021.75+0.08+0.40%41,56150.66%
AMD260116C002600002024-05-15 1:57PM EDT260.0016.0017.1519.700.00-373251.52%
AMD260116C002700002024-05-20 9:30AM EDT270.0017.5116.6018.500.00-123750.67%
AMD260116C002800002024-05-22 10:26AM EDT280.0016.4314.2517.35+0.68+4.32%423450.14%
AMD260116C002900002024-05-17 3:59PM EDT290.0014.7513.9515.250.00-254750.17%
AMD260116C003000002024-05-21 9:43AM EDT300.0013.0012.4013.350.00-31,03949.99%
AMD260116C003100002024-05-20 2:50PM EDT310.0012.3511.4013.650.00-161050.27%
AMD260116C003200002024-05-22 11:36AM EDT320.0011.8010.6512.800.00-42,01150.47%
AMD260116C003300002024-05-21 12:04PM EDT330.0010.209.1011.800.00-525851.90%
AMD260116C003400002024-05-17 2:08PM EDT340.009.108.4510.200.00-111650.69%
AMD260116C003500002024-05-17 11:37AM EDT350.009.107.4510.350.00-157752.12%
AMD260116C003600002024-05-22 11:37AM EDT360.008.626.909.30-0.23-2.60%1083051.54%
AMD260116C003700002024-05-17 11:33AM EDT370.007.706.208.850.00-23951.87%
AMD260116C003800002024-05-22 3:30PM EDT380.006.856.407.70+0.40+6.20%343150.87%
AMD260116C003900002024-05-22 3:23PM EDT390.006.305.907.050.00-3375350.64%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260116P000250002024-05-16 1:31PM EDT25.000.190.031.460.00-218379.32%
AMD260116P000300002024-05-17 2:52PM EDT30.000.250.091.540.00-18872.73%
AMD260116P000350002024-05-20 3:41PM EDT35.000.300.181.050.00-127463.01%
AMD260116P000400002024-05-20 3:36PM EDT40.000.420.200.900.00-3833156.64%
AMD260116P000450002024-05-20 3:39PM EDT45.000.550.270.700.00-234751.07%
AMD260116P000500002024-05-13 3:32PM EDT50.000.930.362.090.00-23233855.71%
AMD260116P000550002024-05-15 9:38AM EDT55.001.090.472.330.00-141153.00%
AMD260116P000600002024-05-17 10:29AM EDT60.001.150.721.950.00-242752.89%
AMD260116P000650002024-04-30 2:00PM EDT65.002.071.352.280.00-630251.00%
AMD260116P000700002024-05-16 10:00AM EDT70.002.131.682.100.00-1077646.47%
AMD260116P000750002024-05-21 2:16PM EDT75.002.401.672.900.00-1002,02846.91%
AMD260116P000800002024-05-22 10:45AM EDT80.002.903.004.15-0.10-3.33%2030148.35%
AMD260116P000850002024-05-15 9:37AM EDT85.004.253.554.900.00-101,57247.42%
AMD260116P000900002024-05-22 9:30AM EDT90.004.504.355.05+0.01+0.22%81,36544.60%
AMD260116P000950002024-05-20 12:06PM EDT95.005.295.306.700.00-142845.83%
AMD260116P001000002024-05-22 12:52PM EDT100.006.506.356.70-0.05-0.76%21,58842.64%
AMD260116P001050002024-05-21 10:10AM EDT105.007.807.459.150.00-336244.93%
AMD260116P001100002024-05-20 2:43PM EDT110.008.608.759.650.00-122,94342.75%
AMD260116P001150002024-05-21 10:52AM EDT115.0010.5010.0010.750.00-941941.70%
AMD260116P001200002024-05-22 11:34AM EDT120.0011.3011.6012.65-0.70-5.83%128,48841.90%
AMD260116P001250002024-05-21 10:10AM EDT125.0013.9013.3514.550.00-21,73141.85%
AMD260116P001300002024-05-21 10:10AM EDT130.0015.7515.1516.750.00-22,73542.05%
AMD260116P001350002024-05-22 10:12AM EDT135.0016.8917.0018.75-0.39-2.26%21,47941.73%
AMD260116P001400002024-05-21 11:35AM EDT140.0019.6618.3020.250.00-65,66740.55%
AMD260116P001450002024-05-22 10:49AM EDT145.0020.8021.2022.55-0.95-4.37%451,70440.35%
AMD260116P001500002024-05-22 2:02PM EDT150.0024.2622.5024.45+0.26+1.08%72,45739.48%
AMD260116P001550002024-05-16 2:05PM EDT155.0026.8024.9027.000.00-2773739.30%
AMD260116P001600002024-05-22 3:43PM EDT160.0028.9027.5029.50-0.10-0.34%21,62338.93%
AMD260116P001650002024-05-22 3:34PM EDT165.0031.0630.0532.20-0.94-2.94%1161,28038.66%
AMD260116P001700002024-05-22 12:56PM EDT170.0034.0333.0534.90-0.42-1.22%393938.25%
AMD260116P001750002024-05-22 11:43AM EDT175.0035.8035.7037.95-1.45-3.89%11,70638.14%
AMD260116P001800002024-05-17 11:53AM EDT180.0039.6538.8040.850.00-845637.72%
AMD260116P001850002024-04-29 9:36AM EDT185.0047.8541.8544.800.00-114638.42%
AMD260116P001900002024-05-13 11:12AM EDT190.0051.7544.7547.950.00-151,25138.06%
AMD260116P001950002024-05-03 10:32AM EDT195.0058.3047.9550.400.00-121136.77%
AMD260116P002000002024-05-22 10:05AM EDT200.0051.7051.6054.70-10.62-17.04%252837.55%
AMD260116P002100002024-05-22 11:27AM EDT210.0059.1058.1061.60-4.05-6.41%723936.78%
AMD260116P002200002024-04-30 3:38PM EDT220.0071.4065.9568.050.00-22847535.02%
AMD260116P002300002024-04-17 1:53PM EDT230.0082.1574.3076.650.00-217335.58%
AMD260116P002400002024-05-15 10:53AM EDT240.0087.5081.1583.800.00-116933.82%
AMD260116P002500002024-05-07 12:39PM EDT250.0098.2589.6092.500.00-1511633.85%
AMD260116P002600002024-04-15 3:20PM EDT260.00103.95102.45104.100.00-1238.10%
AMD260116P002700002024-05-01 11:35AM EDT270.00126.30106.90109.350.00-11531.95%
AMD260116P002800002024-03-19 9:40AM EDT280.00106.68125.50127.100.00-14245.87%
AMD260116P002900002024-02-07 11:13AM EDT290.00120.8099.00101.900.00--00.00%
AMD260116P003000002024-04-18 9:46AM EDT300.00145.45135.65138.300.00-6034.04%
AMD260116P003100002024-04-23 9:40AM EDT310.00158.11143.35146.800.00-1031.47%
AMD260116P003200002024-03-18 11:48AM EDT320.00134.70163.50168.500.00-10010050.25%
AMD260116P003300002024-03-11 10:38AM EDT330.00137.65161.35165.400.00-5828.44%
AMD260116P003400002024-03-18 11:02AM EDT340.00152.20183.50188.500.00-10052.83%
AMD260116P003500002024-04-11 9:46AM EDT350.00182.19195.55200.450.00-1057.02%
AMD260116P003600002024-03-18 1:40PM EDT360.00170.85203.50208.500.00-121055.20%
AMD260116P003800002024-05-14 10:06AM EDT380.00226.50212.05216.950.00-5039.08%
AMD260116P003900002024-03-18 12:50PM EDT390.00199.50233.50238.500.00-91058.44%