New Zealand markets close in 4 hours 33 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.85+1.84 (+1.51%)
At close: 04:00PM EST
123.95 +0.10 (+0.08%)
After hours: 06:26PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260116C000250002023-11-28 10:30AM EST25.00102.5099.85103.45+2.50+2.50%13184.70%
AMD260116C000300002023-11-22 9:54AM EST30.0097.2295.4598.750.00-11178.38%
AMD260116C000350002023-10-24 11:45AM EST35.0070.1890.4594.150.00-141571.42%
AMD260116C000400002023-11-29 9:34AM EST40.0090.0087.3090.00+2.50+2.86%35171.50%
AMD260116C000450002023-11-10 10:57AM EST45.0079.0083.4086.850.00-1571.22%
AMD260116C000500002023-11-20 10:35AM EST50.0078.7578.6082.350.00-23466.11%
AMD260116C000550002023-11-15 1:34PM EST55.0071.9075.5078.500.00-11765.48%
AMD260116C000600002023-11-22 10:07AM EST60.0074.1472.1075.40+2.49+3.48%12765.14%
AMD260116C000650002023-11-14 9:36AM EST65.0067.3067.1571.300.00-1960.94%
AMD260116C000700002023-11-27 2:28PM EST70.0065.6463.5568.000.00-12659.72%
AMD260116C000750002023-11-28 3:29PM EST75.0060.5460.9064.000.00-35758.63%
AMD260116C000800002023-11-29 9:42AM EST80.0061.4558.0559.85+4.40+7.71%114756.98%
AMD260116C000850002023-11-28 11:25AM EST85.0057.0455.2058.50+2.09+3.80%15658.08%
AMD260116C000900002023-11-28 3:07PM EST90.0053.8152.1554.80+2.66+5.20%124156.35%
AMD260116C000950002023-11-22 3:32PM EST95.0049.7149.3550.650.00-828054.38%
AMD260116C001000002023-11-29 3:31PM EST100.0047.1546.6548.20+1.95+4.31%739153.92%
AMD260116C001050002023-11-29 12:17PM EST105.0045.1043.5545.20+0.60+1.35%627152.50%
AMD260116C001100002023-11-27 10:37AM EST110.0042.2041.5042.400.00-118851.99%
AMD260116C001150002023-11-29 1:58PM EST115.0040.3539.2040.45+1.71+4.43%3036051.79%
AMD260116C001200002023-11-29 12:54PM EST120.0037.8536.7037.80+1.66+4.59%915050.76%
AMD260116C001250002023-11-29 12:33PM EST125.0035.5535.0035.90+1.44+4.22%1516150.77%
AMD260116C001300002023-11-29 2:45PM EST130.0033.1033.0033.65+0.65+2.00%8314750.16%
AMD260116C001350002023-11-27 3:47PM EST135.0031.0830.8531.900.00-49850.43%
AMD260116C001400002023-11-24 10:02AM EST140.0029.6629.1029.95-0.04-0.13%219149.84%
AMD260116C001450002023-11-15 3:00PM EST145.0025.6326.9528.250.00-31649.48%
AMD260116C001500002023-11-28 12:56PM EST150.0026.3025.9526.60+0.95+3.75%243449.08%
AMD260116C001550002023-11-27 9:30AM EST155.0023.5024.3025.150.00-22248.86%
AMD260116C001600002023-11-20 3:33PM EST160.0023.1922.9023.650.00-26548.47%
AMD260116C001650002023-11-29 10:19AM EST165.0022.7420.6022.35+1.93+9.27%12348.27%
AMD260116C001700002023-11-28 12:32PM EST170.0020.2920.2521.100.00-33948.04%
AMD260116C001750002023-11-28 11:35AM EST175.0019.0019.2019.900.00-114047.80%
AMD260116C001800002023-11-17 1:12PM EST180.0018.5018.2519.000.00-217447.90%
AMD260116C001850002023-11-10 12:20PM EST185.0017.0017.0517.900.00-1847.64%
AMD260116C001900002023-11-29 3:45PM EST190.0016.3516.2016.75+0.45+2.83%31347.23%
AMD260116C001950002023-11-20 2:18PM EST195.0015.6015.2517.85+0.10+0.65%12949.99%
AMD260116C002000002023-11-29 2:24PM EST200.0014.7014.1515.20+0.70+5.00%136447.27%
AMD260116C002100002023-11-29 3:55PM EST210.0012.9512.6513.50-0.05-0.38%737746.84%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260116P000250002023-11-27 10:27AM EST25.000.340.010.750.00-514255.32%
AMD260116P000300002023-11-28 1:58PM EST30.000.520.180.730.00-12450.66%
AMD260116P000350002023-11-10 9:51AM EST35.001.000.010.850.00-18050.85%
AMD260116P000400002023-11-27 12:03PM EST40.000.960.521.50-0.14-12.73%112751.73%
AMD260116P000450002023-11-24 11:58AM EST45.001.770.432.10+0.22+14.19%15050.82%
AMD260116P000500002023-11-29 12:25PM EST50.001.981.622.38-0.27-12.00%35647.64%
AMD260116P000550002023-11-29 1:50PM EST55.002.552.502.99-0.25-8.93%3938446.18%
AMD260116P000600002023-11-29 1:23PM EST60.003.302.314.30-0.28-7.82%145647.10%
AMD260116P000650002023-11-29 1:18PM EST65.004.204.055.10-0.30-6.67%47545.54%
AMD260116P000700002023-11-27 1:49PM EST70.005.375.005.550.00-109342.80%
AMD260116P000750002023-11-29 3:25PM EST75.006.256.107.90-0.54-7.95%994045.04%
AMD260116P000800002023-11-28 3:58PM EST80.007.607.407.95-0.47-5.82%1213241.12%
AMD260116P000850002023-11-29 3:40PM EST85.009.048.909.40-0.46-4.84%617740.44%
AMD260116P000900002023-11-29 9:40AM EST90.0010.5510.3510.95-0.36-3.30%91,16239.70%
AMD260116P000950002023-11-29 12:36PM EST95.0012.1512.1512.65-0.30-2.41%318939.01%
AMD260116P001000002023-11-29 2:54PM EST100.0014.1514.0014.50-0.45-3.08%61,10238.36%
AMD260116P001050002023-11-29 10:52AM EST105.0015.8015.8516.50-0.68-4.13%28137.73%
AMD260116P001100002023-11-22 2:19PM EST110.0018.7218.0018.600.00-39637.05%
AMD260116P001150002023-11-29 10:03AM EST115.0020.4219.5020.80-1.08-5.02%26636.32%
AMD260116P001200002023-11-29 2:58PM EST120.0022.9522.7024.00-0.95-3.97%124,09736.86%
AMD260116P001250002023-11-29 12:34PM EST125.0025.7325.3525.85+0.01+0.04%93335.23%
AMD260116P001300002023-11-27 9:30AM EST130.0028.0027.8528.650.00-357934.79%
AMD260116P001350002023-11-29 3:24PM EST135.0031.1030.6531.50-2.70-7.99%41,41834.24%
AMD260116P001400002023-11-28 12:35PM EST140.0034.8733.7535.000.00-11234.40%
AMD260116P001500002023-11-22 10:27AM EST150.0041.2538.9040.800.00-33032.53%
AMD260116P001550002023-11-28 2:56PM EST155.0044.9743.2044.400.00-1332.32%
AMD260116P001600002023-11-29 9:33AM EST160.0047.0746.6547.75-1.18-2.45%101431.58%
AMD260116P001650002023-11-20 3:45PM EST165.0052.5050.1551.450.00--131.18%
AMD260116P001700002023-10-25 8:48AM EST170.0072.290.000.000.00-500.00%
AMD260116P001800002023-10-06 10:03AM EST180.0076.8069.1073.100.00-4445.05%
AMD260116P001850002023-11-13 3:45PM EST185.0071.8563.5066.900.00-5728.92%
AMD260116P001900002023-11-28 2:15PM EST190.0071.7567.6072.450.00-1326931.01%
AMD260116P002000002023-11-28 3:06PM EST200.0080.3076.0579.600.00-275327.34%
AMD260116P002100002023-11-28 2:16PM EST210.0089.2585.1089.500.00-26528.89%