New Zealand markets open in 6 hours 8 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 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD261218C000250002024-04-16 10:17AM EDT25.00142.45123.50128.500.00-1413091.55%
AMD261218C000350002024-03-13 1:15PM EDT35.00167.31131.50136.500.00--1159.36%
AMD261218C000400002024-03-20 12:50PM EDT40.00139.50111.00116.000.00-1177.94%
AMD261218C000450002024-03-21 9:30AM EDT45.00148.33107.00112.000.00--174.92%
AMD261218C000500002024-04-04 3:59PM EDT50.00124.50103.50108.500.00-1673.68%
AMD261218C000550002024-04-15 3:17PM EDT55.00116.6599.50104.500.00-13670.79%
AMD261218C000600002024-03-25 11:45AM EDT60.00132.4096.00101.000.00-11369.39%
AMD261218C000650002024-03-22 9:32AM EDT65.00123.5593.3096.300.00-101067.40%
AMD261218C000700002024-04-12 11:55AM EDT70.00107.8089.1092.750.00-21365.03%
AMD261218C000750002024-04-18 12:36PM EDT75.0096.0185.5089.300.00-11563.46%
AMD261218C000800002024-04-19 11:49AM EDT80.0088.0083.8085.55-13.50-13.30%54163.41%
AMD261218C000850002024-04-17 12:47PM EDT85.0089.8579.8582.550.00-13361.78%
AMD261218C000900002024-04-19 12:11PM EDT90.0080.0076.7580.15-28.15-26.03%15061.38%
AMD261218C000950002024-04-19 11:04AM EDT95.0079.3575.2576.70-2.32-2.84%110461.29%
AMD261218C001000002024-04-19 9:30AM EDT100.0078.1071.6074.10-1.90-2.38%112260.04%
AMD261218C001050002024-04-19 2:51PM EDT105.0070.0068.7572.10-7.65-9.85%74159.79%
AMD261218C001100002024-04-19 11:32AM EDT110.0069.9866.0068.80-12.62-15.28%34958.56%
AMD261218C001150002024-04-19 11:19AM EDT115.0067.3363.5067.00-4.13-5.78%210258.50%
AMD261218C001200002024-04-19 3:59PM EDT120.0063.5460.0064.55-7.46-10.51%426457.23%
AMD261218C001250002024-04-19 2:59PM EDT125.0060.0059.9562.40-12.10-16.78%36558.33%
AMD261218C001300002024-04-19 9:52AM EDT130.0060.0057.7559.05-5.40-8.26%114257.18%
AMD261218C001350002024-04-19 3:58PM EDT135.0056.7555.5056.55-5.80-9.27%84356.48%
AMD261218C001400002024-04-19 3:59PM EDT140.0054.8053.3056.20-6.70-10.89%418657.04%
AMD261218C001450002024-04-19 2:59PM EDT145.0051.3049.5052.55-7.55-12.83%127354.62%
AMD261218C001500002024-04-19 3:39PM EDT150.0050.0049.5551.15-6.40-11.35%10818255.72%
AMD261218C001550002024-04-19 3:59PM EDT155.0048.2046.0048.60-6.47-11.83%536154.02%
AMD261218C001600002024-04-19 3:59PM EDT160.0046.4044.0048.85-5.34-10.32%9238754.72%
AMD261218C001650002024-04-19 1:53PM EDT165.0044.8343.1545.70-5.26-10.50%626054.10%
AMD261218C001700002024-04-19 3:41PM EDT170.0042.7941.0544.75-7.21-14.42%2122253.95%
AMD261218C001750002024-04-19 3:34PM EDT175.0041.4740.1542.50-4.79-10.35%2564553.68%
AMD261218C001800002024-04-19 3:58PM EDT180.0040.1739.4040.95-4.39-9.85%10846553.82%
AMD261218C001850002024-04-19 3:18PM EDT185.0038.4038.3540.20-6.10-13.71%8614554.17%
AMD261218C001900002024-04-19 3:17PM EDT190.0037.7536.8538.65-3.55-8.60%9951353.81%
AMD261218C001950002024-04-19 3:30PM EDT195.0036.0034.8036.95-4.25-10.56%827553.03%
AMD261218C002000002024-04-19 3:18PM EDT200.0035.0034.0535.45-4.45-11.28%7168852.99%
AMD261218C002100002024-04-19 3:58PM EDT210.0033.3032.0534.15-4.70-12.37%940053.43%
AMD261218C002200002024-04-19 3:43PM EDT220.0030.2029.7031.10-4.00-11.70%1326252.60%
AMD261218C002300002024-04-19 2:32PM EDT230.0028.5727.7028.95-3.75-11.60%6522852.27%
AMD261218C002400002024-04-19 2:35PM EDT240.0026.6625.7527.40-4.55-14.58%517152.16%
AMD261218C002500002024-04-19 2:02PM EDT250.0025.4324.3025.70-3.57-12.31%821352.10%
AMD261218C002600002024-04-19 3:11PM EDT260.0022.5022.0025.00-4.70-17.28%174852.00%
AMD261218C002700002024-04-19 11:13AM EDT270.0024.1021.2522.80-5.09-17.44%18151.82%
AMD261218C002800002024-04-19 3:03PM EDT280.0020.1118.1021.30-3.99-16.56%296950.58%
AMD261218C002900002024-04-12 3:27PM EDT290.0026.3017.0520.500.00-213250.80%
AMD261218C003000002024-04-19 3:50PM EDT300.0018.3017.4519.45-2.76-13.11%2943551.63%
AMD261218C003100002024-04-19 12:59PM EDT310.0017.3316.6517.90-5.87-25.30%1014051.41%
AMD261218C003200002024-04-12 2:53PM EDT320.0021.5015.2016.900.00-122651.04%
AMD261218C003300002024-04-19 9:55AM EDT330.0018.0013.6015.90-0.35-1.91%12550.49%
AMD261218C003400002024-04-15 1:30PM EDT340.0018.5013.7015.150.00-15451.07%
AMD261218C003500002024-04-19 3:59PM EDT350.0013.2012.7014.45-3.05-18.77%82,89550.93%
AMD261218C003600002024-04-17 2:00PM EDT360.0015.8912.1513.550.00-32350.89%
AMD261218C003700002024-04-04 11:17AM EDT370.0021.0011.3012.950.00-2250.79%
AMD261218C003800002024-04-17 3:06PM EDT380.0013.3410.9012.350.00-121850.95%
AMD261218C003900002024-04-19 3:36PM EDT390.0010.6010.5011.90-2.55-19.39%2931751.15%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD261218P000250002024-04-19 2:53PM EDT25.000.470.180.46-0.08-14.55%19251.95%
AMD261218P000450002024-03-26 1:02PM EDT45.001.370.005.00+0.09+7.03%2352.48%
AMD261218P000500002024-04-16 1:06PM EDT50.001.940.005.000.00-5458.77%
AMD261218P000550002024-02-09 1:13PM EDT55.002.330.003.650.00--149.15%
AMD261218P000600002024-04-19 2:40PM EDT60.003.853.854.60+0.88+29.63%50597648.63%
AMD261218P000650002024-03-25 9:30AM EDT65.003.604.205.750.00-1348.35%
AMD261218P000700002024-04-19 2:32PM EDT70.005.605.655.95+0.60+12.00%640145.25%
AMD261218P000750002024-04-19 2:56PM EDT75.006.806.207.15+0.73+12.03%715544.79%
AMD261218P000800002024-04-19 2:40PM EDT80.008.007.508.45+0.80+11.11%125144.30%
AMD261218P000850002024-04-19 2:39PM EDT85.009.259.209.75+1.25+15.62%1991343.59%
AMD261218P000900002024-04-19 9:30AM EDT90.0010.1510.6011.20+1.15+12.78%19143.00%
AMD261218P000950002024-04-17 3:37PM EDT95.0011.1011.2512.800.00-57842.50%
AMD261218P001000002024-04-19 10:06AM EDT100.0013.0012.8014.55+0.91+7.53%117242.08%
AMD261218P001050002024-04-12 10:33AM EDT105.0013.4815.4016.250.00-12841.42%
AMD261218P001100002024-04-19 3:12PM EDT110.0017.3815.9518.20+1.13+6.95%174840.99%
AMD261218P001150002024-04-09 1:29PM EDT115.0019.2019.5020.20+2.90+17.79%15640.49%
AMD261218P001200002024-04-19 2:13PM EDT120.0021.7521.0522.85+3.90+21.85%46140.69%
AMD261218P001250002024-04-19 2:13PM EDT125.0023.1023.6525.45+1.00+4.52%75840.67%
AMD261218P001300002024-04-19 3:02PM EDT130.0026.7225.6026.95+4.26+18.97%137739.19%
AMD261218P001350002024-04-19 1:35PM EDT135.0028.0028.2529.50+0.80+2.94%17238.88%
AMD261218P001400002024-04-19 12:05PM EDT140.0030.8931.1533.45+3.69+13.57%65740.04%
AMD261218P001450002024-04-19 3:59PM EDT145.0033.6532.7534.80+1.10+3.38%54638.15%
AMD261218P001500002024-04-19 3:16PM EDT150.0037.0036.3039.10+3.20+9.47%326839.43%
AMD261218P001550002024-04-19 2:53PM EDT155.0039.7638.9540.40+3.24+8.87%42137.34%
AMD261218P001600002024-04-19 2:54PM EDT160.0043.2042.0544.95+4.20+10.77%129138.65%
AMD261218P001650002024-04-19 1:52PM EDT165.0044.6044.0048.10+1.73+4.04%1742938.37%
AMD261218P001700002024-04-18 3:36PM EDT170.0046.0047.9549.500.00-146436.16%
AMD261218P001750002024-04-19 1:51PM EDT175.0051.0751.3552.60+2.47+5.08%1134435.67%
AMD261218P001800002024-04-15 3:19PM EDT180.0054.8254.0056.85+5.27+10.64%119336.29%
AMD261218P001850002024-04-18 1:19PM EDT185.0055.1558.0060.350.00-17521936.04%
AMD261218P001900002024-04-19 2:32PM EDT190.0061.7260.4063.85+6.92+12.63%12235.71%
AMD261218P001950002024-04-12 9:38AM EDT195.0057.9364.8066.200.00-212934.08%
AMD261218P002000002024-04-19 11:51AM EDT200.0067.8568.2569.95+2.85+4.38%126333.85%
AMD261218P002100002024-04-19 11:52AM EDT210.0075.0074.5078.80+10.00+15.38%214734.68%
AMD261218P002200002024-04-18 10:28AM EDT220.0079.5083.2085.700.00-335133.04%
AMD261218P002300002024-04-15 1:30PM EDT230.0084.9990.7093.750.00-1234932.41%
AMD261218P002400002024-04-18 3:36PM EDT240.0095.3099.35103.000.00-14433.05%
AMD261218P002500002024-04-04 10:34AM EDT250.0089.70107.05111.050.00-4731.90%
AMD261218P002600002024-03-19 10:20AM EDT260.0098.00109.65113.350.00-1113.43%
AMD261218P002700002024-04-18 10:51AM EDT270.00118.92125.00129.000.00-3531.42%
AMD261218P002800002024-03-19 3:40PM EDT280.00112.43126.65131.000.00-450.00%
AMD261218P002900002024-03-28 9:43AM EDT290.00119.75143.05146.800.00-5229.66%
AMD261218P003000002024-04-18 10:49AM EDT300.00146.02152.25156.450.00-33229.90%
AMD261218P003100002024-04-03 1:43PM EDT310.00134.74161.50165.900.00-101029.56%
AMD261218P003500002024-04-05 2:38PM EDT350.00180.35201.00206.000.00-2033.18%
AMD261218P003600002024-04-08 1:39PM EDT360.00190.50211.00216.000.00-2033.94%
AMD261218P003900002024-03-22 12:37PM EDT390.00212.65241.00246.000.00-2036.09%