Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-05-29 3:51PM EDT | 25.00 | 143.50 | 142.50 | 147.00 | 0.00 | - | 1 | 56 | 107.37% |
| AMD260116C00030000 | 2024-05-21 2:45PM EDT | 30.00 | 138.00 | 137.50 | 142.50 | 0.00 | - | 2 | 27 | 98.72% |
| AMD260116C00035000 | 2024-02-27 3:06PM EDT | 35.00 | 145.70 | 147.05 | 151.45 | 0.00 | - | 2 | 11 | 174.77% |
| AMD260116C00040000 | 2024-05-24 3:08PM EDT | 40.00 | 130.00 | 129.00 | 133.50 | 0.00 | - | 1 | 49 | 90.23% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 45.00 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 204.41% |
| AMD260116C00050000 | 2024-05-23 3:59PM EDT | 50.00 | 114.99 | 120.00 | 124.50 | 0.00 | - | 1 | 56 | 81.68% |
| AMD260116C00055000 | 2024-05-29 12:44PM EDT | 55.00 | 117.02 | 115.50 | 120.00 | 0.00 | - | 1 | 26 | 77.91% |
| AMD260116C00060000 | 2024-05-31 10:33AM EDT | 60.00 | 110.30 | 111.00 | 116.00 | +5.70 | +5.45% | 1 | 31 | 75.37% |
| AMD260116C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 106.60 | 107.00 | 111.50 | 0.00 | - | 5 | 93 | 72.86% |
| AMD260116C00070000 | 2024-05-22 3:05PM EDT | 70.00 | 102.45 | 102.50 | 107.50 | 0.00 | - | 5 | 29 | 70.39% |
| AMD260116C00075000 | 2024-05-24 3:42PM EDT | 75.00 | 101.50 | 98.50 | 103.00 | 0.00 | - | 4 | 116 | 67.97% |
| AMD260116C00080000 | 2024-05-28 2:25PM EDT | 80.00 | 101.15 | 94.50 | 99.00 | 0.00 | - | 1 | 188 | 66.27% |
| AMD260116C00085000 | 2024-05-17 10:59AM EDT | 85.00 | 91.90 | 91.65 | 94.65 | 0.00 | - | 5 | 82 | 65.51% |
| AMD260116C00090000 | 2024-05-30 9:39AM EDT | 90.00 | 88.15 | 87.40 | 90.80 | 0.00 | - | 1 | 322 | 63.53% |
| AMD260116C00095000 | 2024-05-23 2:06PM EDT | 95.00 | 78.02 | 84.00 | 86.85 | 0.00 | - | 1 | 203 | 62.35% |
| AMD260116C00100000 | 2024-05-31 10:57AM EDT | 100.00 | 79.00 | 80.95 | 83.45 | -2.60 | -3.19% | 18 | 1,084 | 61.99% |
| AMD260116C00105000 | 2024-05-15 10:31AM EDT | 105.00 | 69.20 | 77.05 | 79.75 | 0.00 | - | 1 | 272 | 60.34% |
| AMD260116C00110000 | 2024-05-24 11:43AM EDT | 110.00 | 74.00 | 74.10 | 75.75 | 0.00 | - | 1 | 389 | 59.24% |
| AMD260116C00115000 | 2024-05-31 2:42PM EDT | 115.00 | 67.74 | 70.90 | 73.35 | -5.21 | -7.14% | 6 | 338 | 59.22% |
| AMD260116C00120000 | 2024-05-30 10:05AM EDT | 120.00 | 67.75 | 67.70 | 70.20 | 0.00 | - | 10 | 662 | 58.39% |
| AMD260116C00125000 | 2024-05-30 3:14PM EDT | 125.00 | 66.10 | 64.40 | 66.45 | 0.00 | - | 2 | 792 | 56.92% |
| AMD260116C00130000 | 2024-05-30 12:20PM EDT | 130.00 | 59.85 | 61.80 | 64.30 | -2.75 | -4.39% | 1 | 284 | 57.13% |
| AMD260116C00135000 | 2024-05-30 12:11PM EDT | 135.00 | 59.59 | 58.80 | 60.90 | 0.00 | - | 2 | 858 | 55.96% |
| AMD260116C00140000 | 2024-05-31 12:59PM EDT | 140.00 | 52.60 | 56.25 | 57.50 | -4.20 | -7.39% | 4 | 2,517 | 55.05% |
| AMD260116C00145000 | 2024-05-28 9:51AM EDT | 145.00 | 53.68 | 53.70 | 55.00 | 0.00 | - | 2 | 280 | 54.68% |
| AMD260116C00150000 | 2024-05-31 2:39PM EDT | 150.00 | 48.77 | 51.55 | 52.95 | -3.83 | -7.28% | 6 | 1,326 | 54.75% |
| AMD260116C00155000 | 2024-05-29 3:42PM EDT | 155.00 | 45.50 | 48.80 | 50.10 | -3.40 | -6.95% | 2 | 589 | 53.79% |
| AMD260116C00160000 | 2024-05-31 1:11PM EDT | 160.00 | 44.00 | 46.65 | 48.90 | -3.37 | -7.11% | 5 | 680 | 54.20% |
| AMD260116C00165000 | 2024-05-31 3:45PM EDT | 165.00 | 44.20 | 43.35 | 46.45 | -0.80 | -1.78% | 59 | 1,208 | 52.97% |
| AMD260116C00170000 | 2024-05-31 1:48PM EDT | 170.00 | 43.00 | 42.60 | 45.10 | +0.10 | +0.23% | 9 | 2,308 | 53.93% |
| AMD260116C00175000 | 2024-05-31 3:40PM EDT | 175.00 | 39.55 | 40.70 | 41.55 | -2.10 | -5.04% | 3 | 3,241 | 52.73% |
| AMD260116C00180000 | 2024-05-31 3:48PM EDT | 180.00 | 39.00 | 38.90 | 40.25 | -1.75 | -4.29% | 40 | 5,607 | 52.87% |
| AMD260116C00185000 | 2024-05-30 9:47AM EDT | 185.00 | 37.04 | 37.20 | 38.50 | 0.00 | - | 1 | 359 | 52.72% |
| AMD260116C00190000 | 2024-05-31 2:10PM EDT | 190.00 | 33.00 | 35.40 | 36.95 | -2.95 | -8.21% | 7 | 1,055 | 52.54% |
| AMD260116C00195000 | 2024-05-31 3:37PM EDT | 195.00 | 32.78 | 34.00 | 34.70 | -4.22 | -11.41% | 70 | 1,424 | 52.11% |
| AMD260116C00200000 | 2024-05-31 3:48PM EDT | 200.00 | 32.55 | 32.15 | 33.35 | +0.05 | +0.15% | 95 | 3,106 | 51.87% |
| AMD260116C00210000 | 2024-05-31 3:17PM EDT | 210.00 | 28.15 | 28.90 | 30.35 | 0.00 | - | 14 | 1,202 | 51.26% |
| AMD260116C00220000 | 2024-05-30 10:50AM EDT | 220.00 | 25.92 | 26.65 | 27.70 | 0.00 | - | 1 | 1,836 | 51.17% |
| AMD260116C00230000 | 2024-05-29 1:16PM EDT | 230.00 | 24.65 | 24.25 | 25.55 | 0.00 | - | 3 | 1,225 | 51.04% |
| AMD260116C00240000 | 2024-05-29 9:42AM EDT | 240.00 | 21.80 | 22.55 | 23.45 | 0.00 | - | 60 | 577 | 51.13% |
| AMD260116C00250000 | 2024-05-31 1:36PM EDT | 250.00 | 19.15 | 20.60 | 21.20 | -1.33 | -6.49% | 8 | 1,603 | 50.77% |
| AMD260116C00260000 | 2024-05-31 3:37PM EDT | 260.00 | 17.98 | 18.65 | 19.35 | +0.08 | +0.45% | 72 | 730 | 50.45% |
| AMD260116C00270000 | 2024-05-23 10:42AM EDT | 270.00 | 16.00 | 17.00 | 18.10 | 0.00 | - | 1 | 238 | 50.50% |
| AMD260116C00280000 | 2024-05-28 12:12PM EDT | 280.00 | 17.65 | 15.35 | 16.65 | 0.00 | - | 7 | 241 | 50.25% |
| AMD260116C00290000 | 2024-05-28 1:52PM EDT | 290.00 | 16.70 | 14.05 | 15.00 | 0.00 | - | 6 | 552 | 50.58% |
| AMD260116C00300000 | 2024-05-31 12:11PM EDT | 300.00 | 11.91 | 13.00 | 13.70 | -1.79 | -13.07% | 6 | 1,026 | 50.36% |
| AMD260116C00310000 | 2024-05-30 12:38PM EDT | 310.00 | 12.55 | 12.00 | 12.65 | 0.00 | - | 4 | 623 | 50.35% |
| AMD260116C00320000 | 2024-05-31 11:12AM EDT | 320.00 | 10.30 | 11.00 | 11.65 | -1.20 | -10.43% | 1 | 2,044 | 50.28% |
| AMD260116C00330000 | 2024-05-23 3:27PM EDT | 330.00 | 8.81 | 10.15 | 10.80 | 0.00 | - | 3 | 259 | 50.31% |
| AMD260116C00340000 | 2024-05-24 12:42PM EDT | 340.00 | 9.59 | 9.00 | 10.20 | 0.00 | - | 1 | 116 | 50.63% |
| AMD260116C00350000 | 2024-05-31 10:56AM EDT | 350.00 | 8.25 | 8.35 | 9.20 | -0.60 | -6.78% | 15 | 591 | 50.20% |
| AMD260116C00360000 | 2024-05-31 2:41PM EDT | 360.00 | 7.60 | 7.65 | 8.70 | -0.75 | -8.98% | 43 | 811 | 50.49% |
| AMD260116C00370000 | 2024-05-29 2:38PM EDT | 370.00 | 7.30 | 7.10 | 8.00 | 0.00 | - | 1 | 41 | 50.35% |
| AMD260116C00380000 | 2024-05-30 12:02PM EDT | 380.00 | 6.95 | 6.70 | 7.55 | 0.00 | - | 1 | 426 | 50.58% |
| AMD260116C00390000 | 2024-05-31 1:12PM EDT | 390.00 | 6.00 | 6.30 | 6.95 | -0.65 | -9.77% | 2 | 824 | 50.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-05-16 1:31PM EDT | 25.00 | 0.19 | 0.04 | 0.56 | 0.00 | - | 2 | 183 | 69.24% |
| AMD260116P00030000 | 2024-05-17 2:52PM EDT | 30.00 | 0.25 | 0.09 | 0.68 | 0.00 | - | 1 | 88 | 64.94% |
| AMD260116P00035000 | 2024-05-20 3:41PM EDT | 35.00 | 0.30 | 0.18 | 0.81 | 0.00 | - | 12 | 74 | 61.52% |
| AMD260116P00040000 | 2024-05-24 2:26PM EDT | 40.00 | 1.00 | 0.17 | 0.96 | 0.00 | - | 5 | 326 | 57.62% |
| AMD260116P00045000 | 2024-05-28 12:51PM EDT | 45.00 | 0.55 | 0.25 | 0.58 | 0.00 | - | 15 | 372 | 50.49% |
| AMD260116P00050000 | 2024-05-13 3:32PM EDT | 50.00 | 0.93 | 0.52 | 1.38 | 0.00 | - | 232 | 338 | 53.71% |
| AMD260116P00055000 | 2024-05-28 11:34AM EDT | 55.00 | 0.91 | 0.46 | 1.67 | 0.00 | - | 1 | 411 | 50.83% |
| AMD260116P00060000 | 2024-05-28 2:49PM EDT | 60.00 | 1.12 | 0.93 | 1.43 | 0.00 | - | 2 | 429 | 50.07% |
| AMD260116P00065000 | 2024-04-30 2:00PM EDT | 65.00 | 2.07 | 1.26 | 1.74 | 0.00 | - | 6 | 302 | 48.56% |
| AMD260116P00070000 | 2024-05-31 3:43PM EDT | 70.00 | 1.98 | 1.65 | 2.09 | +0.20 | +11.24% | 2 | 769 | 47.11% |
| AMD260116P00075000 | 2024-05-28 12:51PM EDT | 75.00 | 2.22 | 2.08 | 2.61 | 0.00 | - | 531 | 1,624 | 46.33% |
| AMD260116P00080000 | 2024-05-28 1:19PM EDT | 80.00 | 3.09 | 2.74 | 3.05 | +0.38 | +14.02% | 20 | 303 | 44.95% |
| AMD260116P00085000 | 2024-05-30 3:34PM EDT | 85.00 | 3.58 | 3.35 | 3.85 | 0.00 | - | 1 | 1,569 | 44.71% |
| AMD260116P00090000 | 2024-05-31 12:44PM EDT | 90.00 | 4.80 | 4.15 | 4.50 | +0.60 | +14.29% | 2 | 1,358 | 43.67% |
| AMD260116P00095000 | 2024-05-30 2:11PM EDT | 95.00 | 5.15 | 5.00 | 5.55 | 0.00 | - | 4 | 430 | 43.57% |
| AMD260116P00100000 | 2024-05-31 2:44PM EDT | 100.00 | 6.63 | 6.00 | 6.60 | +0.48 | +7.80% | 25 | 1,638 | 43.14% |
| AMD260116P00105000 | 2024-05-28 3:52PM EDT | 105.00 | 6.85 | 7.15 | 7.75 | 0.00 | - | 235 | 585 | 42.69% |
| AMD260116P00110000 | 2024-05-28 3:11PM EDT | 110.00 | 7.95 | 8.30 | 9.00 | 0.00 | - | 212 | 2,957 | 42.22% |
| AMD260116P00115000 | 2024-05-30 3:54PM EDT | 115.00 | 10.00 | 9.75 | 10.40 | 0.00 | - | 1 | 531 | 41.83% |
| AMD260116P00120000 | 2024-05-31 11:32AM EDT | 120.00 | 12.37 | 11.25 | 11.85 | +0.90 | +7.85% | 12 | 8,508 | 41.32% |
| AMD260116P00125000 | 2024-05-31 10:08AM EDT | 125.00 | 12.75 | 12.60 | 13.65 | -0.15 | -1.16% | 3 | 1,638 | 41.21% |
| AMD260116P00130000 | 2024-05-31 12:02PM EDT | 130.00 | 16.20 | 14.60 | 15.45 | +1.10 | +7.28% | 7 | 2,843 | 40.89% |
| AMD260116P00135000 | 2024-05-30 1:14PM EDT | 135.00 | 16.54 | 16.60 | 17.45 | 0.00 | - | 1 | 1,582 | 40.69% |
| AMD260116P00140000 | 2024-05-31 12:52PM EDT | 140.00 | 20.35 | 18.30 | 19.45 | +2.70 | +15.30% | 4 | 5,687 | 40.30% |
| AMD260116P00145000 | 2024-05-30 12:32PM EDT | 145.00 | 21.00 | 20.80 | 21.65 | 0.00 | - | 1 | 1,738 | 40.03% |
| AMD260116P00150000 | 2024-05-30 3:42PM EDT | 150.00 | 23.45 | 22.85 | 23.90 | 0.00 | - | 3 | 2,477 | 39.67% |
| AMD260116P00155000 | 2024-05-16 2:05PM EDT | 155.00 | 26.80 | 25.00 | 26.35 | 0.00 | - | 27 | 737 | 39.42% |
| AMD260116P00160000 | 2024-05-30 12:26PM EDT | 160.00 | 30.00 | 27.90 | 29.65 | +1.90 | +6.76% | 1 | 1,672 | 40.08% |
| AMD260116P00165000 | 2024-05-29 1:59PM EDT | 165.00 | 31.00 | 30.50 | 31.65 | 0.00 | - | 501 | 1,864 | 38.97% |
| AMD260116P00170000 | 2024-05-30 12:51PM EDT | 170.00 | 33.66 | 33.15 | 34.25 | 0.00 | - | 1 | 941 | 38.49% |
| AMD260116P00175000 | 2024-05-31 9:58AM EDT | 175.00 | 36.25 | 36.00 | 37.20 | -1.30 | -3.46% | 10 | 2,281 | 38.29% |
| AMD260116P00180000 | 2024-05-31 1:30PM EDT | 180.00 | 41.20 | 39.00 | 40.15 | +2.45 | +6.32% | 12 | 457 | 37.98% |
| AMD260116P00185000 | 2024-05-30 1:11PM EDT | 185.00 | 44.65 | 42.05 | 43.10 | +2.80 | +6.69% | 27 | 155 | 37.53% |
| AMD260116P00190000 | 2024-05-31 9:56AM EDT | 190.00 | 45.00 | 44.95 | 46.20 | -0.95 | -2.07% | 10 | 1,251 | 37.15% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 58.30 | 48.25 | 49.55 | 0.00 | - | 1 | 211 | 36.95% |
| AMD260116P00200000 | 2024-05-31 9:56AM EDT | 200.00 | 51.55 | 51.35 | 52.75 | -0.19 | -0.37% | 10 | 579 | 36.45% |
| AMD260116P00210000 | 2024-05-22 11:27AM EDT | 210.00 | 59.10 | 58.25 | 59.65 | 0.00 | - | 7 | 239 | 35.73% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 71.40 | 64.45 | 68.05 | 0.00 | - | 228 | 475 | 36.45% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 37.11% |
| AMD260116P00240000 | 2024-05-15 10:53AM EDT | 240.00 | 87.50 | 80.45 | 83.15 | 0.00 | - | 1 | 169 | 34.62% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 250.00 | 98.25 | 87.80 | 91.60 | 0.00 | - | 1 | 116 | 34.37% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 103.95 | 102.45 | 104.10 | 0.00 | - | 1 | 2 | 39.90% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 270.00 | 126.30 | 104.55 | 107.80 | 0.00 | - | 1 | 15 | 31.46% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 280.00 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 47.63% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 290.00 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 300.00 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 36.81% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 310.00 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 320.00 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 52.19% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 330.00 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 33.58% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 340.00 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 54.83% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 350.00 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 58.96% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 360.00 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 57.26% |
| AMD260116P00380000 | 2024-05-14 10:06AM EDT | 380.00 | 226.50 | 210.50 | 215.50 | 0.00 | - | 5 | 0 | 38.83% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 390.00 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 60.57% |
© 2024 Yahoo. All rights reserved.