Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-04-24 3:41PM EDT | 25.00 | 129.64 | 141.50 | 146.50 | 0.00 | - | 1 | 103 | 195.31% |
| AMD251219C00030000 | 2024-05-16 12:08PM EDT | 30.00 | 139.59 | 130.30 | 134.00 | 0.00 | - | 10 | 88 | 122.94% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-06-17 9:46AM EDT | 40.00 | 118.23 | 116.65 | 119.55 | -6.23 | -5.01% | 1 | 11 | 73.79% |
| AMD251219C00045000 | 2024-06-10 3:04PM EDT | 45.00 | 120.19 | 111.70 | 115.40 | 0.00 | - | 1 | 339 | 71.18% |
| AMD251219C00050000 | 2024-06-14 12:27PM EDT | 50.00 | 112.80 | 107.90 | 111.30 | 0.00 | - | 1 | 158 | 72.12% |
| AMD251219C00055000 | 2024-05-24 10:12AM EDT | 55.00 | 114.67 | 103.05 | 106.50 | 0.00 | - | 1 | 117 | 67.55% |
| AMD251219C00060000 | 2024-06-10 12:44PM EDT | 60.00 | 107.89 | 98.85 | 101.70 | 0.00 | - | 5 | 282 | 64.92% |
| AMD251219C00065000 | 2024-05-09 9:30AM EDT | 65.00 | 96.23 | 107.70 | 111.15 | 0.00 | - | 2 | 47 | 108.54% |
| AMD251219C00070000 | 2024-05-28 12:46PM EDT | 70.00 | 111.06 | 90.40 | 93.50 | 0.00 | - | 1 | 112 | 62.26% |
| AMD251219C00075000 | 2024-06-03 10:09AM EDT | 75.00 | 98.74 | 86.50 | 88.65 | 0.00 | - | 17 | 187 | 59.94% |
| AMD251219C00080000 | 2024-06-13 3:49PM EDT | 80.00 | 89.57 | 81.85 | 84.60 | 0.00 | - | 6 | 271 | 57.70% |
| AMD251219C00085000 | 2024-05-30 10:09AM EDT | 85.00 | 91.50 | 79.15 | 81.15 | 0.00 | - | 15 | 451 | 58.95% |
| AMD251219C00090000 | 2024-06-12 1:01PM EDT | 90.00 | 82.42 | 75.65 | 76.85 | 0.00 | - | 1 | 526 | 57.58% |
| AMD251219C00095000 | 2024-05-17 10:04AM EDT | 95.00 | 83.68 | 76.45 | 78.80 | 0.00 | - | 5 | 285 | 67.87% |
| AMD251219C00100000 | 2024-06-17 9:46AM EDT | 100.00 | 69.50 | 68.10 | 69.90 | -2.95 | -4.07% | 6 | 617 | 55.69% |
| AMD251219C00105000 | 2024-06-05 2:14PM EDT | 105.00 | 75.75 | 65.25 | 65.85 | 0.00 | - | 5 | 418 | 54.87% |
| AMD251219C00110000 | 2024-06-17 10:07AM EDT | 110.00 | 63.00 | 61.70 | 63.25 | -4.40 | -6.53% | 2 | 680 | 54.59% |
| AMD251219C00115000 | 2024-06-17 10:23AM EDT | 115.00 | 60.00 | 58.40 | 59.85 | -3.21 | -5.08% | 6 | 583 | 53.62% |
| AMD251219C00120000 | 2024-06-17 10:42AM EDT | 120.00 | 56.63 | 56.05 | 58.05 | -2.77 | -4.66% | 5 | 635 | 54.69% |
| AMD251219C00125000 | 2024-06-14 10:18AM EDT | 125.00 | 58.31 | 53.10 | 54.45 | 0.00 | - | 1 | 445 | 53.51% |
| AMD251219C00130000 | 2024-06-14 2:32PM EDT | 130.00 | 54.50 | 50.50 | 52.10 | 0.00 | - | 2 | 579 | 53.48% |
| AMD251219C00135000 | 2024-05-31 2:17PM EDT | 135.00 | 55.15 | 47.95 | 50.15 | 0.00 | - | 1 | 177 | 53.63% |
| AMD251219C00140000 | 2024-06-14 12:30PM EDT | 140.00 | 46.58 | 45.60 | 47.45 | -2.12 | -4.35% | 12 | 1,476 | 53.19% |
| AMD251219C00145000 | 2024-06-13 3:41PM EDT | 145.00 | 47.60 | 43.35 | 43.90 | 0.00 | - | 2 | 148 | 52.08% |
| AMD251219C00150000 | 2024-06-13 2:12PM EDT | 150.00 | 45.75 | 41.30 | 42.05 | 0.00 | - | 16 | 597 | 52.21% |
| AMD251219C00155000 | 2024-06-17 10:06AM EDT | 155.00 | 40.00 | 39.20 | 39.90 | -1.75 | -4.19% | 21 | 259 | 51.96% |
| AMD251219C00160000 | 2024-06-14 3:02PM EDT | 160.00 | 40.53 | 37.15 | 37.60 | 0.00 | - | 4 | 1,439 | 51.52% |
| AMD251219C00165000 | 2024-06-13 1:12PM EDT | 165.00 | 38.63 | 35.20 | 35.70 | 0.00 | - | 2 | 312 | 51.30% |
| AMD251219C00170000 | 2024-06-17 9:49AM EDT | 170.00 | 33.53 | 33.30 | 33.95 | -2.65 | -7.32% | 11 | 541 | 51.10% |
| AMD251219C00175000 | 2024-06-12 10:55AM EDT | 175.00 | 31.90 | 31.65 | 32.20 | -2.65 | -7.67% | 1 | 763 | 50.96% |
| AMD251219C00180000 | 2024-06-14 1:28PM EDT | 180.00 | 32.65 | 30.30 | 30.60 | 0.00 | - | 9 | 2,273 | 51.00% |
| AMD251219C00185000 | 2024-06-12 3:30PM EDT | 185.00 | 29.30 | 28.75 | 29.20 | -1.70 | -5.48% | 1 | 905 | 50.95% |
| AMD251219C00190000 | 2024-06-11 9:30AM EDT | 190.00 | 30.70 | 27.25 | 27.60 | 0.00 | - | 2 | 422 | 50.71% |
| AMD251219C00195000 | 2024-06-14 3:27PM EDT | 195.00 | 27.97 | 25.70 | 26.20 | 0.00 | - | 1 | 764 | 50.47% |
| AMD251219C00200000 | 2024-06-17 10:32AM EDT | 200.00 | 24.56 | 24.40 | 24.80 | -2.20 | -8.22% | 11 | 5,874 | 50.31% |
| AMD251219C00210000 | 2024-06-17 9:58AM EDT | 210.00 | 22.40 | 22.00 | 22.30 | -1.90 | -7.82% | 4 | 1,145 | 50.07% |
| AMD251219C00220000 | 2024-06-17 9:37AM EDT | 220.00 | 20.60 | 19.75 | 20.20 | -1.05 | -4.85% | 1 | 2,956 | 50.20% |
| AMD251219C00230000 | 2024-06-13 2:44PM EDT | 230.00 | 20.27 | 17.80 | 18.25 | 0.00 | - | 1 | 854 | 50.04% |
| AMD251219C00240000 | 2024-06-12 2:10PM EDT | 240.00 | 18.45 | 16.05 | 16.35 | 0.00 | - | 247 | 370 | 49.70% |
| AMD251219C00250000 | 2024-06-17 9:46AM EDT | 250.00 | 14.70 | 14.50 | 14.90 | -5.20 | -26.13% | 1 | 488 | 49.75% |
| AMD251219C00260000 | 2024-06-04 3:28PM EDT | 260.00 | 15.30 | 13.15 | 13.55 | 0.00 | - | 2 | 552 | 49.74% |
| AMD251219C00270000 | 2024-06-14 2:05PM EDT | 270.00 | 13.33 | 11.90 | 12.30 | 0.00 | - | 1 | 66 | 49.67% |
| AMD251219C00280000 | 2024-06-07 11:51AM EDT | 280.00 | 15.10 | 10.75 | 11.15 | 0.00 | - | 5 | 28 | 49.58% |
| AMD251219C00290000 | 2024-05-30 10:09AM EDT | 290.00 | 13.12 | 9.75 | 10.20 | 0.00 | - | 1 | 56 | 49.63% |
| AMD251219C00300000 | 2024-06-14 9:30AM EDT | 300.00 | 9.10 | 8.85 | 9.25 | -1.10 | -10.78% | 1 | 415 | 49.52% |
| AMD251219C00310000 | 2024-06-12 2:32PM EDT | 310.00 | 9.60 | 8.05 | 8.45 | 0.00 | - | 2 | 60 | 49.52% |
| AMD251219C00320000 | 2024-06-11 11:59AM EDT | 320.00 | 8.35 | 7.35 | 7.75 | 0.00 | - | 1 | 113 | 49.57% |
| AMD251219C00330000 | 2024-06-14 2:05PM EDT | 330.00 | 7.63 | 6.65 | 7.05 | 0.00 | - | 1 | 131 | 49.49% |
| AMD251219C00340000 | 2024-05-28 3:58PM EDT | 340.00 | 9.95 | 6.10 | 6.45 | 0.00 | - | 1 | 105 | 49.48% |
| AMD251219C00350000 | 2024-06-14 11:50AM EDT | 350.00 | 6.30 | 5.60 | 5.95 | 0.00 | - | 1 | 180 | 49.57% |
| AMD251219C00360000 | 2024-06-10 1:29PM EDT | 360.00 | 6.49 | 5.15 | 5.50 | 0.00 | - | 1 | 271 | 49.66% |
| AMD251219C00370000 | 2024-05-31 11:46AM EDT | 370.00 | 6.30 | 4.70 | 4.95 | 0.00 | - | 1 | 8 | 49.42% |
| AMD251219C00380000 | 2024-06-14 9:31AM EDT | 380.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 3 | 17 | 49.56% |
| AMD251219C00390000 | 2024-06-17 10:50AM EDT | 390.00 | 4.10 | 3.95 | 4.25 | -0.75 | -15.46% | 27 | 774 | 49.61% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-06-14 2:31PM EDT | 25.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 20 | 320 | 60.64% |
| AMD251219P00030000 | 2024-06-14 2:19PM EDT | 30.00 | 0.16 | 0.10 | 0.22 | 0.00 | - | 212 | 107 | 57.91% |
| AMD251219P00035000 | 2024-06-14 2:26PM EDT | 35.00 | 0.22 | 0.17 | 0.32 | 0.00 | - | 2 | 196 | 55.66% |
| AMD251219P00040000 | 2024-06-14 2:28PM EDT | 40.00 | 0.32 | 0.28 | 0.42 | 0.00 | - | 4 | 411 | 53.56% |
| AMD251219P00045000 | 2024-06-13 2:00PM EDT | 45.00 | 0.46 | 0.41 | 0.56 | 0.00 | - | 22 | 440 | 51.71% |
| AMD251219P00050000 | 2024-06-10 2:04PM EDT | 50.00 | 0.65 | 0.57 | 0.72 | 0.00 | - | 2 | 410 | 50.90% |
| AMD251219P00055000 | 2024-05-30 3:39PM EDT | 55.00 | 0.87 | 0.75 | 0.93 | 0.00 | - | 1 | 166 | 49.22% |
| AMD251219P00060000 | 2024-06-10 1:27PM EDT | 60.00 | 1.14 | 1.01 | 1.19 | 0.00 | - | 2 | 3,404 | 47.75% |
| AMD251219P00065000 | 2024-05-28 3:19PM EDT | 65.00 | 1.23 | 1.35 | 1.53 | 0.00 | - | 7 | 2,428 | 46.61% |
| AMD251219P00070000 | 2024-06-06 12:50PM EDT | 70.00 | 1.75 | 1.75 | 1.94 | 0.00 | - | 3 | 6,605 | 45.58% |
| AMD251219P00075000 | 2024-06-11 1:36PM EDT | 75.00 | 2.34 | 2.26 | 2.50 | 0.00 | - | 14 | 4,203 | 44.97% |
| AMD251219P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 2.90 | 2.95 | 3.15 | -0.05 | -1.69% | 110 | 1,807 | 44.36% |
| AMD251219P00085000 | 2024-06-13 12:27PM EDT | 85.00 | 3.65 | 3.75 | 3.90 | 0.00 | - | 2 | 1,235 | 43.76% |
| AMD251219P00090000 | 2024-06-13 12:32PM EDT | 90.00 | 4.45 | 4.60 | 4.80 | 0.00 | - | 14 | 3,556 | 43.32% |
| AMD251219P00095000 | 2024-06-12 2:58PM EDT | 95.00 | 5.25 | 5.55 | 5.85 | 0.00 | - | 8 | 1,981 | 42.96% |
| AMD251219P00100000 | 2024-06-17 10:11AM EDT | 100.00 | 6.80 | 6.80 | 7.10 | +0.44 | +6.92% | 6 | 6,699 | 42.79% |
| AMD251219P00105000 | 2024-06-11 10:12AM EDT | 105.00 | 7.85 | 8.10 | 8.35 | 0.00 | - | 26 | 558 | 42.29% |
| AMD251219P00110000 | 2024-06-12 9:30AM EDT | 110.00 | 9.10 | 9.60 | 9.85 | 0.00 | - | 30 | 1,773 | 42.06% |
| AMD251219P00115000 | 2024-06-11 3:20PM EDT | 115.00 | 10.69 | 11.10 | 11.40 | 0.00 | - | 1 | 2,973 | 41.65% |
| AMD251219P00120000 | 2024-06-17 10:46AM EDT | 120.00 | 12.90 | 12.80 | 13.20 | +0.70 | +5.74% | 2 | 2,140 | 41.46% |
| AMD251219P00125000 | 2024-06-14 3:54PM EDT | 125.00 | 13.95 | 14.70 | 15.15 | 0.00 | - | 5 | 766 | 41.28% |
| AMD251219P00130000 | 2024-06-12 12:56PM EDT | 130.00 | 15.45 | 16.75 | 17.10 | 0.00 | - | 78 | 599 | 40.87% |
| AMD251219P00135000 | 2024-06-17 10:12AM EDT | 135.00 | 18.75 | 18.95 | 19.35 | +1.00 | +5.63% | 25 | 9,700 | 40.72% |
| AMD251219P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 19.95 | 21.15 | 21.65 | 0.00 | - | 10 | 588 | 40.44% |
| AMD251219P00145000 | 2024-06-07 3:10PM EDT | 145.00 | 20.55 | 23.60 | 24.00 | 0.00 | - | 18 | 643 | 40.05% |
| AMD251219P00150000 | 2024-06-14 3:02PM EDT | 150.00 | 24.60 | 26.25 | 26.65 | 0.00 | - | 3 | 4,164 | 39.90% |
| AMD251219P00155000 | 2024-06-17 9:47AM EDT | 155.00 | 28.95 | 28.90 | 29.30 | +1.65 | +6.04% | 25 | 610 | 39.58% |
| AMD251219P00160000 | 2024-06-17 9:30AM EDT | 160.00 | 30.30 | 31.55 | 32.05 | +0.07 | +0.23% | 5 | 1,471 | 39.23% |
| AMD251219P00165000 | 2024-06-14 2:46PM EDT | 165.00 | 32.98 | 34.45 | 35.45 | 0.00 | - | 1 | 820 | 39.58% |
| AMD251219P00170000 | 2024-06-14 10:44AM EDT | 170.00 | 36.20 | 37.45 | 38.10 | 0.00 | - | 55 | 508 | 38.79% |
| AMD251219P00175000 | 2024-06-06 11:17AM EDT | 175.00 | 35.90 | 40.60 | 41.90 | 0.00 | - | 11 | 852 | 39.37% |
| AMD251219P00180000 | 2024-06-12 12:40PM EDT | 180.00 | 41.38 | 43.50 | 45.20 | 0.00 | - | 3 | 76 | 39.15% |
| AMD251219P00185000 | 2024-06-04 3:32PM EDT | 185.00 | 45.50 | 47.25 | 47.75 | 0.00 | - | 13 | 124 | 37.81% |
| AMD251219P00190000 | 2024-06-04 3:20PM EDT | 190.00 | 48.75 | 50.35 | 51.05 | 0.00 | - | 3 | 1,057 | 37.31% |
| AMD251219P00195000 | 2024-05-24 2:27PM EDT | 195.00 | 47.85 | 53.95 | 56.05 | 0.00 | - | 1 | 52 | 38.97% |
| AMD251219P00200000 | 2024-05-28 11:18AM EDT | 200.00 | 49.00 | 57.10 | 59.25 | 0.00 | - | 1 | 492 | 38.10% |
| AMD251219P00210000 | 2024-06-13 11:56AM EDT | 210.00 | 62.90 | 65.00 | 66.00 | 0.00 | - | 1 | 20 | 36.44% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 220.00 | 74.04 | 63.35 | 66.10 | 0.00 | - | 100 | 254 | 21.65% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 74.05 | 76.05 | 0.00 | - | 1 | 53 | 23.43% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 240.00 | 90.20 | 80.65 | 82.30 | 0.00 | - | 1 | 27 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 89.95 | 93.20 | 0.00 | - | 2 | 28 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-06-11 3:38PM EDT | 270.00 | 113.45 | 114.00 | 118.35 | 0.00 | - | 7 | 8 | 35.80% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 51.76% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 58.33% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 46.69% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 48.83% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 49.84% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 50.82% |
© 2024 Yahoo. All rights reserved.