New Zealand markets open in 7 hours 12 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260618C000250002024-03-22 11:07AM EDT25.00157.00122.50127.500.00-2893.84%
AMD260618C000400002024-04-10 10:06AM EDT40.00136.50110.00115.000.00-1181.84%
AMD260618C000500002024-03-15 1:33PM EDT50.00150.25118.00122.600.00-22131.73%
AMD260618C000600002024-04-09 1:33PM EDT60.00117.1194.0098.500.00-2570.36%
AMD260618C000650002024-04-12 1:04PM EDT65.00107.8590.0095.000.00-31068.59%
AMD260618C000700002024-04-02 11:06AM EDT70.00116.0587.0091.000.00-232367.39%
AMD260618C000750002024-04-19 1:36PM EDT75.0088.4084.5586.20-11.45-11.47%11565.77%
AMD260618C000800002024-04-15 10:08AM EDT80.0096.9379.8583.850.00-21264.31%
AMD260618C000850002024-04-04 2:39PM EDT85.00101.1876.0081.000.00-1663.14%
AMD260618C000900002024-04-17 10:11AM EDT90.0088.8073.5076.150.00-11561.26%
AMD260618C000950002024-04-03 1:05PM EDT95.00103.4570.6074.500.00-11261.88%
AMD260618C001000002024-04-12 9:45AM EDT100.0083.7868.6569.900.00-32060.54%
AMD260618C001050002024-04-02 3:24PM EDT105.0092.9863.5068.100.00-10658.81%
AMD260618C001100002024-04-10 12:59PM EDT110.0080.5261.2564.200.00-1657.69%
AMD260618C001150002024-04-17 12:54PM EDT115.0068.0960.2063.000.00-24559.42%
AMD260618C001200002024-04-19 3:45PM EDT120.0057.9057.8559.75-11.10-16.09%124058.46%
AMD260618C001250002024-04-17 2:30PM EDT125.0062.9753.0057.250.00-24056.20%
AMD260618C001300002024-04-10 2:41PM EDT130.0068.2051.0054.150.00-1855.48%
AMD260618C001350002024-04-19 3:18PM EDT135.0051.1048.7053.20-7.70-13.10%12455.90%
AMD260618C001400002024-04-19 3:46PM EDT140.0049.0546.8549.90-6.18-11.19%114554.96%
AMD260618C001450002024-04-19 3:29PM EDT145.0046.2546.3549.45-11.64-20.11%251556.62%
AMD260618C001500002024-04-19 3:44PM EDT150.0044.4944.4046.15-6.71-13.11%188055.44%
AMD260618C001550002024-04-18 3:19PM EDT155.0042.5242.6043.60-6.13-12.60%12654.76%
AMD260618C001600002024-04-19 12:28PM EDT160.0041.6339.8542.10-5.92-12.45%45054.07%
AMD260618C001650002024-04-19 3:41PM EDT165.0039.2939.1040.00-5.21-11.71%84354.16%
AMD260618C001700002024-04-19 3:58PM EDT170.0037.9737.4038.50-4.03-9.60%107853.95%
AMD260618C001750002024-04-19 12:14PM EDT175.0037.3436.0036.95-3.61-8.82%416353.83%
AMD260618C001800002024-04-19 3:45PM EDT180.0034.4033.3535.30-5.20-13.13%7365952.84%
AMD260618C001850002024-04-19 2:43PM EDT185.0033.5033.0035.40-14.20-29.77%17754.17%
AMD260618C001900002024-04-19 3:23PM EDT190.0032.1131.6533.45-5.57-14.78%88853.64%
AMD260618C001950002024-04-16 10:35AM EDT195.0040.2030.2032.200.00-12253.41%
AMD260618C002000002024-04-19 3:48PM EDT200.0029.3029.5030.05-6.00-17.00%914553.03%
AMD260618C002100002024-04-19 12:01PM EDT210.0028.2026.5528.80-2.80-9.03%1220652.99%
AMD260618C002200002024-04-19 3:44PM EDT220.0024.4424.6025.15-4.70-16.13%29412251.93%
AMD260618C002300002024-04-18 11:45AM EDT230.0027.5522.3023.650.00-614151.72%
AMD260618C002400002024-04-19 11:24AM EDT240.0022.7020.7521.75-2.79-10.95%3937451.56%
AMD260618C002500002024-04-19 2:28PM EDT250.0020.0019.3520.70-3.70-15.61%1122051.84%
AMD260618C002600002024-04-19 11:23AM EDT260.0019.5117.5518.70-8.49-30.32%25328451.14%
AMD260618C002700002024-04-19 10:21AM EDT270.0018.6016.2517.90-6.90-27.06%132251.37%
AMD260618C002800002024-03-26 11:24AM EDT280.0031.1513.9516.700.00-2550.56%
AMD260618C002900002024-04-02 10:58AM EDT290.0016.4512.4014.90-8.93-35.19%15851.37%
AMD260618C003000002024-04-17 10:41AM EDT300.0013.8012.7014.10-4.19-23.29%51,04850.63%
AMD260618C003100002024-04-04 2:58PM EDT310.0020.4011.8513.250.00-51050.67%
AMD260618C003200002024-04-12 9:44AM EDT320.0017.209.9012.400.00-11,00851.62%
AMD260618C003300002024-04-12 10:19AM EDT330.0016.2510.0011.750.00-2950.49%
AMD260618C003400002024-04-15 3:17PM EDT340.0013.859.5510.650.00-1450.36%
AMD260618C003500002024-04-19 11:20AM EDT350.0010.199.1010.50-1.19-10.46%11,12050.89%
AMD260618C003700002024-04-16 1:53PM EDT370.0011.447.558.700.00-1550.01%
AMD260618C003800002024-04-16 12:35PM EDT380.0011.705.908.750.00-1351.96%
AMD260618C003900002024-04-16 1:53PM EDT390.007.956.559.10-2.39-23.11%31251.21%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260618P000250002024-02-05 11:33AM EDT25.000.100.100.950.00--1062.40%
AMD260618P000500002024-02-21 10:47AM EDT50.002.550.162.710.00-1054.59%
AMD260618P000550002024-03-18 10:14AM EDT55.001.800.802.960.00-41051.43%
AMD260618P000600002024-04-12 10:25AM EDT60.002.220.505.000.00-1455.43%
AMD260618P000650002024-04-04 2:30PM EDT65.002.651.214.750.00-1150.35%
AMD260618P000700002024-04-19 2:33PM EDT70.003.702.954.70+0.15+4.23%1446.37%
AMD260618P000750002024-04-19 2:15PM EDT75.005.225.156.05+0.62+13.48%113446.73%
AMD260618P000800002024-04-10 12:12PM EDT80.004.955.356.750.00-1644.99%
AMD260618P000850002024-03-01 3:31PM EDT85.005.203.207.050.00-1642.28%
AMD260618P000900002024-03-25 3:53PM EDT90.006.806.559.400.00-13444.05%
AMD260618P000950002024-04-15 3:54PM EDT95.008.758.3510.750.00-1117743.30%
AMD260618P001000002024-04-17 1:40PM EDT100.0010.5010.5512.850.00-59143.71%
AMD260618P001050002024-04-12 9:52AM EDT105.0013.5012.3014.35+2.00+17.39%16742.83%
AMD260618P001100002024-04-17 2:22PM EDT110.0013.6013.0015.800.00-50057041.74%
AMD260618P001150002024-04-17 12:54PM EDT115.0014.8916.9517.750.00-1341.29%
AMD260618P001200002024-04-18 12:25PM EDT120.0017.2919.1020.300.00-41441.54%
AMD260618P001250002024-04-08 2:08PM EDT125.0020.8621.2523.30+3.86+22.71%220942.19%
AMD260618P001300002024-04-16 11:03AM EDT130.0020.0023.4525.200.00-25040441.18%
AMD260618P001350002024-04-12 2:51PM EDT135.0022.5025.6526.850.00-13714439.75%
AMD260618P001400002024-04-19 9:50AM EDT140.0027.0028.3530.45+1.28+4.98%32240.67%
AMD260618P001450002024-04-18 10:28AM EDT145.0028.8231.1032.500.00-348539.52%
AMD260618P001500002024-04-17 3:17PM EDT150.0031.6533.9034.800.00-46938.57%
AMD260618P001550002024-04-17 3:54PM EDT155.0033.5036.5038.500.00-22821139.18%
AMD260618P001600002024-04-18 11:18AM EDT160.0037.6339.6541.50+1.41+3.89%51538.83%
AMD260618P001650002024-04-10 2:59PM EDT165.0036.7542.2043.800.00-21537.56%
AMD260618P001700002024-04-18 9:32AM EDT170.0043.0744.7547.300.00-217237.57%
AMD260618P001750002024-04-12 9:41AM EDT175.0042.3248.1551.550.00-12138.36%
AMD260618P001800002024-04-04 12:46PM EDT180.0041.3051.6053.800.00-1536.71%
AMD260618P001850002024-04-08 3:00PM EDT185.0046.2555.4057.850.00-18118437.06%
AMD260618P001900002024-04-03 10:31AM EDT190.0045.2558.2061.600.00-21836.97%
AMD260618P001950002024-04-19 2:32PM EDT195.0062.6961.6564.50+14.13+29.10%1635.77%
AMD260618P002000002024-04-18 11:15AM EDT200.0061.9766.0568.100.00-85235.30%
AMD260618P002100002024-04-05 12:52PM EDT210.0061.6772.0076.200.00-23235.21%
AMD260618P002200002024-04-12 2:40PM EDT220.0073.2080.2583.650.00-45833.93%
AMD260618P002300002024-04-08 9:52AM EDT230.0077.7388.0092.350.00-35133.99%
AMD260618P002400002024-04-04 10:34AM EDT240.0079.1296.95101.450.00-46834.40%
AMD260618P002500002024-03-05 12:37PM EDT250.0076.9593.7096.400.00-20210.00%
AMD260618P002600002024-02-29 12:58PM EDT260.0089.5590.9094.800.00--30.00%
AMD260618P002700002024-03-19 3:40PM EDT270.00101.79116.65120.650.00-450.00%
AMD260618P002900002024-03-20 3:55PM EDT290.00118.59142.70146.000.00-3530.93%
AMD260618P003000002024-04-15 10:09AM EDT300.00139.53152.00155.850.00-1331.60%