Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-07-25 1:42PM EDT | 25.00 | 119.79 | 116.60 | 120.40 | 0.00 | - | 1 | 168 | 88.96% |
| AMD261218C00030000 | 2024-07-25 2:53PM EDT | 30.00 | 113.85 | 112.05 | 116.25 | 0.00 | - | 1 | 2 | 83.46% |
| AMD261218C00035000 | 2024-07-22 2:25PM EDT | 35.00 | 125.35 | 108.10 | 111.80 | 0.00 | - | 1 | 1 | 79.48% |
| AMD261218C00040000 | 2024-07-25 3:31PM EDT | 40.00 | 106.41 | 103.50 | 107.50 | 0.00 | - | 2 | 6 | 74.67% |
| AMD261218C00045000 | 2024-07-25 12:44PM EDT | 45.00 | 103.57 | 99.60 | 103.25 | 0.00 | - | 2 | 3 | 71.90% |
| AMD261218C00050000 | 2024-07-26 3:15PM EDT | 50.00 | 97.15 | 95.50 | 99.45 | -17.55 | -15.30% | 3 | 30 | 69.64% |
| AMD261218C00055000 | 2024-07-25 3:24PM EDT | 55.00 | 94.48 | 92.50 | 95.20 | 0.00 | - | 1 | 38 | 68.38% |
| AMD261218C00060000 | 2024-07-25 3:42PM EDT | 60.00 | 90.55 | 87.75 | 91.70 | 0.00 | - | 11 | 40 | 65.52% |
| AMD261218C00065000 | 2024-07-26 1:36PM EDT | 65.00 | 86.01 | 84.40 | 87.60 | -13.99 | -13.99% | 4 | 14 | 63.82% |
| AMD261218C00070000 | 2024-07-25 3:44PM EDT | 70.00 | 83.01 | 81.45 | 84.50 | 0.00 | - | 2 | 73 | 63.71% |
| AMD261218C00075000 | 2024-07-26 9:35AM EDT | 75.00 | 80.58 | 77.35 | 80.25 | -1.34 | -1.64% | 1 | 111 | 60.80% |
| AMD261218C00080000 | 2024-07-26 11:31AM EDT | 80.00 | 75.20 | 74.40 | 76.75 | -2.37 | -3.06% | 2 | 206 | 59.96% |
| AMD261218C00085000 | 2024-07-25 3:12PM EDT | 85.00 | 72.30 | 70.95 | 73.60 | 0.00 | - | 1 | 126 | 58.84% |
| AMD261218C00090000 | 2024-07-17 2:55PM EDT | 90.00 | 88.60 | 68.10 | 70.80 | 0.00 | - | 2 | 113 | 58.47% |
| AMD261218C00095000 | 2024-07-25 2:07PM EDT | 95.00 | 67.96 | 65.40 | 67.80 | 0.00 | - | 1 | 168 | 57.89% |
| AMD261218C00100000 | 2024-07-26 10:18AM EDT | 100.00 | 63.75 | 63.05 | 64.95 | -0.25 | -0.39% | 7 | 546 | 57.58% |
| AMD261218C00105000 | 2024-07-26 9:42AM EDT | 105.00 | 61.38 | 60.30 | 62.55 | -0.37 | -0.60% | 3 | 88 | 57.17% |
| AMD261218C00110000 | 2024-07-26 9:36AM EDT | 110.00 | 59.45 | 58.10 | 60.60 | 0.00 | - | 1 | 99 | 57.37% |
| AMD261218C00115000 | 2024-07-25 1:32PM EDT | 115.00 | 57.70 | 55.70 | 57.85 | 0.00 | - | 2 | 187 | 56.70% |
| AMD261218C00120000 | 2024-07-26 11:26AM EDT | 120.00 | 54.20 | 52.50 | 55.25 | -0.50 | -0.91% | 2 | 431 | 55.48% |
| AMD261218C00125000 | 2024-07-26 1:26PM EDT | 125.00 | 52.75 | 50.65 | 53.40 | -0.05 | -0.09% | 7 | 134 | 55.63% |
| AMD261218C00130000 | 2024-07-25 3:39PM EDT | 130.00 | 50.55 | 49.35 | 51.90 | 0.00 | - | 65 | 208 | 56.25% |
| AMD261218C00135000 | 2024-07-26 1:44PM EDT | 135.00 | 46.74 | 47.30 | 49.45 | -2.26 | -4.61% | 2 | 105 | 55.64% |
| AMD261218C00140000 | 2024-07-26 3:00PM EDT | 140.00 | 45.95 | 45.75 | 46.65 | +0.40 | +0.88% | 21 | 223 | 55.04% |
| AMD261218C00145000 | 2024-07-26 3:58PM EDT | 145.00 | 44.00 | 43.95 | 44.90 | -1.75 | -3.83% | 8 | 135 | 54.87% |
| AMD261218C00150000 | 2024-07-26 3:39PM EDT | 150.00 | 42.95 | 42.25 | 43.15 | +0.50 | +1.18% | 93 | 806 | 54.68% |
| AMD261218C00155000 | 2024-07-26 1:47PM EDT | 155.00 | 41.05 | 40.60 | 41.60 | -0.50 | -1.20% | 3 | 368 | 54.56% |
| AMD261218C00160000 | 2024-07-26 2:59PM EDT | 160.00 | 39.24 | 39.05 | 40.00 | -0.71 | -1.78% | 11 | 473 | 54.39% |
| AMD261218C00165000 | 2024-07-26 1:06PM EDT | 165.00 | 38.75 | 37.55 | 38.45 | +1.25 | +3.33% | 13 | 588 | 54.21% |
| AMD261218C00170000 | 2024-07-26 2:18PM EDT | 170.00 | 36.50 | 36.10 | 36.90 | -0.11 | -0.30% | 44 | 469 | 54.00% |
| AMD261218C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 35.50 | 35.25 | 35.50 | 0.00 | - | 26 | 942 | 54.15% |
| AMD261218C00180000 | 2024-07-26 3:12PM EDT | 180.00 | 33.77 | 33.60 | 34.20 | +0.22 | +0.66% | 101 | 817 | 53.84% |
| AMD261218C00185000 | 2024-07-26 3:46PM EDT | 185.00 | 32.62 | 32.15 | 33.00 | -0.88 | -2.63% | 20 | 442 | 53.64% |
| AMD261218C00190000 | 2024-07-26 3:46PM EDT | 190.00 | 31.37 | 31.20 | 31.75 | -0.33 | -1.04% | 29 | 544 | 53.65% |
| AMD261218C00195000 | 2024-07-25 3:45PM EDT | 195.00 | 30.72 | 30.05 | 30.55 | 0.00 | - | 6 | 297 | 53.52% |
| AMD261218C00200000 | 2024-07-26 3:12PM EDT | 200.00 | 29.15 | 28.95 | 29.50 | +0.10 | +0.34% | 21 | 942 | 53.46% |
| AMD261218C00210000 | 2024-07-26 3:35PM EDT | 210.00 | 26.85 | 26.90 | 27.40 | -0.75 | -2.72% | 7 | 448 | 53.26% |
| AMD261218C00220000 | 2024-07-26 11:05AM EDT | 220.00 | 24.98 | 25.00 | 25.55 | -1.01 | -3.89% | 11 | 396 | 53.13% |
| AMD261218C00230000 | 2024-07-26 12:06PM EDT | 230.00 | 23.40 | 23.25 | 23.80 | -0.20 | -0.85% | 2 | 322 | 52.97% |
| AMD261218C00240000 | 2024-07-26 1:38PM EDT | 240.00 | 21.65 | 21.65 | 22.20 | -0.35 | -1.59% | 6 | 219 | 52.84% |
| AMD261218C00250000 | 2024-07-26 2:18PM EDT | 250.00 | 20.25 | 20.20 | 20.70 | +0.15 | +0.75% | 18 | 665 | 52.71% |
| AMD261218C00260000 | 2024-07-26 3:47PM EDT | 260.00 | 19.05 | 18.85 | 19.35 | +0.22 | +1.17% | 27 | 115 | 52.61% |
| AMD261218C00270000 | 2024-07-25 10:39AM EDT | 270.00 | 17.70 | 17.60 | 18.10 | -0.93 | -4.99% | 1 | 92 | 52.51% |
| AMD261218C00280000 | 2024-07-26 12:42PM EDT | 280.00 | 16.97 | 16.45 | 17.00 | -0.41 | -2.36% | 42 | 125 | 52.45% |
| AMD261218C00290000 | 2024-07-25 3:58PM EDT | 290.00 | 15.45 | 15.40 | 15.90 | 0.00 | - | 2 | 99 | 52.35% |
| AMD261218C00300000 | 2024-07-26 2:22PM EDT | 300.00 | 14.30 | 14.45 | 14.95 | -0.25 | -1.72% | 18 | 444 | 52.32% |
| AMD261218C00310000 | 2024-07-25 1:17PM EDT | 310.00 | 13.50 | 13.55 | 14.05 | -1.00 | -6.90% | 1 | 131 | 52.27% |
| AMD261218C00320000 | 2024-07-25 9:44AM EDT | 320.00 | 13.55 | 12.75 | 13.20 | 0.00 | - | 1 | 254 | 52.23% |
| AMD261218C00330000 | 2024-07-25 10:20AM EDT | 330.00 | 12.20 | 11.95 | 12.45 | 0.00 | - | 1 | 44 | 52.18% |
| AMD261218C00340000 | 2024-07-25 12:56PM EDT | 340.00 | 11.55 | 11.25 | 11.70 | -0.43 | -3.59% | 3 | 189 | 52.13% |
| AMD261218C00350000 | 2024-07-26 3:27PM EDT | 350.00 | 10.80 | 10.55 | 11.05 | -0.17 | -1.55% | 20 | 4,347 | 52.08% |
| AMD261218C00360000 | 2024-07-24 3:44PM EDT | 360.00 | 11.70 | 9.95 | 10.45 | 0.00 | - | 4 | 209 | 52.07% |
| AMD261218C00370000 | 2024-07-26 3:56PM EDT | 370.00 | 9.50 | 9.40 | 9.85 | -0.90 | -8.65% | 6 | 253 | 52.05% |
| AMD261218C00380000 | 2024-07-25 10:13AM EDT | 380.00 | 8.75 | 8.85 | 9.30 | 0.00 | - | 1 | 195 | 52.00% |
| AMD261218C00390000 | 2024-07-26 3:43PM EDT | 390.00 | 8.41 | 8.35 | 8.85 | -0.59 | -6.56% | 16 | 940 | 52.01% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-07-25 11:25AM EDT | 25.00 | 0.34 | 0.27 | 0.40 | 0.00 | - | 6 | 160 | 54.05% |
| AMD261218P00030000 | 2024-07-25 2:48PM EDT | 30.00 | 0.58 | 0.41 | 0.59 | 0.00 | - | 1 | 3 | 51.61% |
| AMD261218P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 0.55 | 0.57 | 0.76 | 0.00 | - | 4 | 6 | 50.15% |
| AMD261218P00040000 | 2024-06-26 9:45AM EDT | 40.00 | 0.75 | 0.97 | 1.08 | 0.00 | - | 1 | 60 | 48.76% |
| AMD261218P00045000 | 2024-07-24 9:48AM EDT | 45.00 | 1.25 | 1.22 | 1.39 | 0.00 | - | 2 | 78 | 46.89% |
| AMD261218P00050000 | 2024-07-25 3:57PM EDT | 50.00 | 1.80 | 1.67 | 1.82 | 0.00 | - | 2 | 136 | 45.61% |
| AMD261218P00055000 | 2024-07-22 1:50PM EDT | 55.00 | 2.00 | 2.21 | 2.40 | 0.00 | - | 1 | 18 | 44.79% |
| AMD261218P00060000 | 2024-07-25 9:52AM EDT | 60.00 | 3.12 | 2.87 | 3.10 | +0.12 | +4.00% | 5 | 1,776 | 44.10% |
| AMD261218P00065000 | 2024-07-26 1:24PM EDT | 65.00 | 3.80 | 3.70 | 3.95 | +0.25 | +7.04% | 4 | 44 | 43.59% |
| AMD261218P00070000 | 2024-07-25 3:39PM EDT | 70.00 | 4.90 | 4.65 | 4.90 | 0.00 | - | 22 | 636 | 43.02% |
| AMD261218P00075000 | 2024-07-25 1:34PM EDT | 75.00 | 5.85 | 5.75 | 6.05 | -0.10 | -1.68% | 10 | 297 | 42.68% |
| AMD261218P00080000 | 2024-07-25 1:23PM EDT | 80.00 | 7.25 | 6.90 | 7.30 | +0.10 | +1.40% | 1 | 308 | 42.26% |
| AMD261218P00085000 | 2024-07-25 3:46PM EDT | 85.00 | 8.75 | 8.30 | 8.50 | +0.20 | +2.34% | 1 | 2,884 | 41.47% |
| AMD261218P00090000 | 2024-07-26 12:20PM EDT | 90.00 | 10.00 | 9.85 | 10.05 | -0.20 | -1.96% | 33 | 578 | 41.18% |
| AMD261218P00095000 | 2024-07-26 9:56AM EDT | 95.00 | 11.84 | 11.50 | 11.75 | +0.14 | +1.20% | 29 | 287 | 40.91% |
| AMD261218P00100000 | 2024-07-26 3:52PM EDT | 100.00 | 13.40 | 13.35 | 13.55 | -0.30 | -2.19% | 708 | 464 | 40.59% |
| AMD261218P00105000 | 2024-07-26 3:37PM EDT | 105.00 | 15.50 | 15.30 | 15.55 | -0.30 | -1.90% | 2 | 447 | 40.37% |
| AMD261218P00110000 | 2024-07-26 10:33AM EDT | 110.00 | 17.95 | 17.40 | 17.65 | 0.00 | - | 60 | 765 | 40.11% |
| AMD261218P00115000 | 2024-07-26 9:30AM EDT | 115.00 | 20.35 | 19.65 | 20.15 | +1.90 | +10.30% | 3 | 162 | 40.22% |
| AMD261218P00120000 | 2024-07-25 3:26PM EDT | 120.00 | 22.00 | 21.95 | 22.50 | 0.00 | - | 29 | 2,340 | 39.94% |
| AMD261218P00125000 | 2024-07-26 2:53PM EDT | 125.00 | 24.80 | 24.45 | 25.00 | -0.20 | -0.80% | 152 | 1,402 | 39.70% |
| AMD261218P00130000 | 2024-07-26 10:56AM EDT | 130.00 | 27.95 | 27.05 | 27.60 | +0.45 | +1.64% | 8 | 1,162 | 39.44% |
| AMD261218P00135000 | 2024-07-26 10:56AM EDT | 135.00 | 30.60 | 29.70 | 30.30 | +0.40 | +1.32% | 4 | 374 | 39.16% |
| AMD261218P00140000 | 2024-07-26 9:57AM EDT | 140.00 | 32.65 | 32.55 | 33.15 | -0.40 | -1.21% | 13 | 701 | 38.93% |
| AMD261218P00145000 | 2024-07-26 10:56AM EDT | 145.00 | 36.45 | 35.45 | 36.05 | +0.40 | +1.11% | 7 | 235 | 38.64% |
| AMD261218P00150000 | 2024-07-26 1:00PM EDT | 150.00 | 38.25 | 38.45 | 39.05 | -0.25 | -0.65% | 19 | 271 | 38.35% |
| AMD261218P00155000 | 2024-07-26 2:47PM EDT | 155.00 | 42.30 | 41.50 | 42.20 | +0.57 | +1.37% | 14 | 120 | 38.11% |
| AMD261218P00160000 | 2024-07-25 3:31PM EDT | 160.00 | 45.20 | 43.90 | 46.05 | 0.00 | - | 6 | 191 | 38.58% |
| AMD261218P00165000 | 2024-07-25 11:52AM EDT | 165.00 | 48.70 | 47.10 | 48.90 | +0.69 | +1.44% | 7 | 427 | 37.78% |
| AMD261218P00170000 | 2024-07-25 3:26PM EDT | 170.00 | 51.32 | 50.45 | 52.50 | 0.00 | - | 7 | 109 | 37.76% |
| AMD261218P00175000 | 2024-07-25 10:50AM EDT | 175.00 | 54.48 | 53.80 | 55.70 | 0.00 | - | 1 | 453 | 37.16% |
| AMD261218P00180000 | 2024-07-26 3:50PM EDT | 180.00 | 59.11 | 57.75 | 59.30 | +0.78 | +1.34% | 5 | 249 | 36.94% |
| AMD261218P00185000 | 2024-07-25 3:57PM EDT | 185.00 | 63.34 | 61.05 | 63.35 | 0.00 | - | 12 | 371 | 37.16% |
| AMD261218P00190000 | 2024-07-26 2:47PM EDT | 190.00 | 66.24 | 64.60 | 66.60 | +0.80 | +1.22% | 14 | 44 | 36.35% |
| AMD261218P00195000 | 2024-07-25 9:40AM EDT | 195.00 | 67.91 | 68.10 | 70.65 | 0.00 | - | 1 | 141 | 36.40% |
| AMD261218P00200000 | 2024-07-25 3:30PM EDT | 200.00 | 73.43 | 71.80 | 74.50 | 0.00 | - | 30 | 325 | 36.13% |
| AMD261218P00210000 | 2024-07-23 10:00AM EDT | 210.00 | 71.99 | 79.30 | 82.20 | 0.00 | - | 1 | 76 | 35.34% |
| AMD261218P00220000 | 2024-07-11 12:28PM EDT | 220.00 | 89.76 | 87.15 | 90.45 | +21.80 | +32.08% | 1 | 66 | 34.95% |
| AMD261218P00230000 | 2024-07-25 12:56PM EDT | 230.00 | 95.31 | 95.35 | 98.65 | 0.00 | - | 77 | 414 | 34.17% |
| AMD261218P00240000 | 2024-07-16 9:53AM EDT | 240.00 | 82.30 | 103.80 | 107.40 | 0.00 | - | 1 | 5 | 33.89% |
| AMD261218P00250000 | 2024-07-25 10:50AM EDT | 250.00 | 112.80 | 112.55 | 116.20 | 0.00 | - | 3 | 5 | 33.44% |
| AMD261218P00260000 | 2024-07-17 12:48PM EDT | 260.00 | 106.98 | 121.25 | 125.10 | 0.00 | - | 1 | 9 | 32.86% |
| AMD261218P00270000 | 2024-07-25 10:50AM EDT | 270.00 | 130.35 | 130.15 | 134.05 | 0.00 | - | 1 | 3 | 32.08% |
| AMD261218P00280000 | 2024-07-25 12:56PM EDT | 280.00 | 139.75 | 139.75 | 143.45 | 0.00 | - | 76 | 80 | 31.95% |
| AMD261218P00290000 | 2024-07-23 10:07AM EDT | 290.00 | 137.74 | 149.05 | 153.00 | 0.00 | - | 1 | 1 | 31.98% |
| AMD261218P00300000 | 2024-06-12 10:18AM EDT | 300.00 | 141.88 | 123.10 | 127.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMD261218P00310000 | 2024-07-08 9:35AM EDT | 310.00 | 142.55 | 168.35 | 172.20 | 0.00 | - | 1 | 3 | 31.83% |
| AMD261218P00320000 | 2024-07-08 10:36AM EDT | 320.00 | 180.76 | 177.50 | 182.50 | +31.17 | +20.84% | 1 | 1 | 33.61% |
| AMD261218P00330000 | 2024-06-24 12:43PM EDT | 330.00 | 168.55 | 183.30 | 187.75 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218P00340000 | 2024-07-10 10:37AM EDT | 340.00 | 159.76 | 197.50 | 202.50 | 0.00 | - | 1 | 0 | 35.36% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 350.00 | 182.66 | 186.50 | 191.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00380000 | 2024-07-22 2:45PM EDT | 380.00 | 224.90 | 237.50 | 242.50 | 0.00 | - | 7 | 0 | 38.49% |
| AMD261218P00390000 | 2024-07-18 2:12PM EDT | 390.00 | 250.59 | 247.50 | 252.50 | +17.34 | +7.43% | 20 | 0 | 39.20% |
© 2024 Yahoo. All rights reserved.