Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-06-06 3:26PM EDT | 25.00 | 137.60 | 135.50 | 139.40 | -8.12 | -5.57% | 1 | 7 | 95.17% |
| AMD260618C00040000 | 2024-06-12 1:32PM EDT | 40.00 | 124.30 | 122.25 | 126.00 | 0.00 | - | 1 | 7 | 80.65% |
| AMD260618C00050000 | 2024-06-11 12:14PM EDT | 50.00 | 113.95 | 113.65 | 117.35 | 0.00 | - | 2 | 3 | 74.28% |
| AMD260618C00055000 | 2024-05-24 10:12AM EDT | 55.00 | 117.03 | 109.45 | 113.10 | 0.00 | - | 1 | 1 | 71.66% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 60.00 | 117.11 | 99.00 | 103.10 | 0.00 | - | 2 | 5 | 54.30% |
| AMD260618C00065000 | 2024-05-29 11:45AM EDT | 65.00 | 109.45 | 101.10 | 105.05 | 0.00 | - | 1 | 11 | 67.37% |
| AMD260618C00070000 | 2024-05-28 2:37PM EDT | 70.00 | 111.00 | 97.15 | 100.80 | 0.00 | - | 2 | 104 | 65.23% |
| AMD260618C00075000 | 2024-05-13 1:50PM EDT | 75.00 | 88.45 | 94.60 | 97.85 | 0.00 | - | 1 | 15 | 66.51% |
| AMD260618C00080000 | 2024-06-14 1:27PM EDT | 80.00 | 91.35 | 90.55 | 92.45 | -1.12 | -1.21% | 7 | 34 | 62.71% |
| AMD260618C00085000 | 2024-06-14 1:12PM EDT | 85.00 | 87.37 | 86.90 | 88.85 | +0.37 | +0.43% | 1 | 18 | 61.55% |
| AMD260618C00090000 | 2024-06-13 10:19AM EDT | 90.00 | 83.97 | 83.45 | 85.15 | 0.00 | - | 6 | 13 | 60.38% |
| AMD260618C00095000 | 2024-06-13 10:19AM EDT | 95.00 | 80.50 | 80.20 | 82.35 | 0.00 | - | 6 | 54 | 60.18% |
| AMD260618C00100000 | 2024-06-11 2:47PM EDT | 100.00 | 77.88 | 76.95 | 79.55 | 0.00 | - | 5 | 94 | 59.78% |
| AMD260618C00105000 | 2024-06-05 1:40PM EDT | 105.00 | 79.48 | 72.95 | 75.60 | 0.00 | - | 1 | 7 | 57.62% |
| AMD260618C00110000 | 2024-06-13 10:52AM EDT | 110.00 | 69.95 | 70.65 | 73.25 | 0.00 | - | 1 | 8 | 58.15% |
| AMD260618C00115000 | 2024-05-30 9:47AM EDT | 115.00 | 75.45 | 67.35 | 69.85 | 0.00 | - | 1 | 60 | 56.88% |
| AMD260618C00120000 | 2024-06-14 9:59AM EDT | 120.00 | 66.21 | 65.00 | 66.65 | +0.51 | +0.78% | 5 | 65 | 56.40% |
| AMD260618C00125000 | 2024-05-28 10:22AM EDT | 125.00 | 71.18 | 61.75 | 64.05 | 0.00 | - | 1 | 39 | 55.61% |
| AMD260618C00130000 | 2024-06-12 11:41AM EDT | 130.00 | 59.80 | 59.70 | 61.90 | -2.70 | -4.32% | 2 | 23 | 55.86% |
| AMD260618C00135000 | 2024-06-12 10:22AM EDT | 135.00 | 59.60 | 57.20 | 59.20 | 0.00 | - | 1 | 40 | 55.30% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 140.00 | 48.53 | 60.15 | 63.10 | 0.00 | - | 8 | 104 | 62.52% |
| AMD260618C00145000 | 2024-06-14 12:07PM EDT | 145.00 | 52.85 | 52.60 | 54.60 | -1.60 | -2.94% | 2 | 62 | 54.68% |
| AMD260618C00150000 | 2024-06-14 2:05PM EDT | 150.00 | 52.30 | 50.40 | 52.60 | -0.30 | -0.57% | 4 | 2,545 | 54.49% |
| AMD260618C00155000 | 2024-06-13 2:12PM EDT | 155.00 | 49.86 | 48.40 | 50.05 | 0.00 | - | 30 | 94 | 53.98% |
| AMD260618C00160000 | 2024-06-13 11:48AM EDT | 160.00 | 46.57 | 46.45 | 47.45 | 0.00 | - | 2 | 2,229 | 53.40% |
| AMD260618C00165000 | 2024-06-13 10:54AM EDT | 165.00 | 44.00 | 44.50 | 45.65 | 0.00 | - | 1 | 6,016 | 53.22% |
| AMD260618C00170000 | 2024-06-10 2:01PM EDT | 170.00 | 45.14 | 42.75 | 43.95 | 0.00 | - | 30 | 2,292 | 53.13% |
| AMD260618C00175000 | 2024-06-13 1:50PM EDT | 175.00 | 42.00 | 40.95 | 42.00 | 0.00 | - | 200 | 716 | 52.79% |
| AMD260618C00180000 | 2024-06-13 12:44PM EDT | 180.00 | 40.00 | 39.30 | 40.25 | 0.00 | - | 21 | 674 | 52.59% |
| AMD260618C00185000 | 2024-06-13 3:50PM EDT | 185.00 | 38.50 | 37.70 | 38.75 | 0.00 | - | 3 | 174 | 52.48% |
| AMD260618C00190000 | 2024-06-05 10:42AM EDT | 190.00 | 41.50 | 35.90 | 37.25 | 0.00 | - | 14 | 84 | 52.19% |
| AMD260618C00195000 | 2024-06-13 10:46AM EDT | 195.00 | 34.55 | 34.65 | 36.10 | 0.00 | - | 12 | 34 | 52.34% |
| AMD260618C00200000 | 2024-06-14 12:56PM EDT | 200.00 | 33.33 | 33.20 | 34.90 | -2.42 | -6.77% | 5 | 342 | 52.28% |
| AMD260618C00210000 | 2024-06-12 2:54PM EDT | 210.00 | 31.10 | 30.70 | 31.60 | 0.00 | - | 1 | 297 | 51.72% |
| AMD260618C00220000 | 2024-06-13 11:38AM EDT | 220.00 | 28.60 | 28.25 | 29.15 | 0.00 | - | 16 | 412 | 51.44% |
| AMD260618C00230000 | 2024-06-11 3:33PM EDT | 230.00 | 26.30 | 26.00 | 26.95 | 0.00 | - | 2 | 319 | 51.21% |
| AMD260618C00240000 | 2024-06-14 12:18PM EDT | 240.00 | 24.00 | 24.00 | 24.95 | -0.85 | -3.42% | 2 | 465 | 51.05% |
| AMD260618C00250000 | 2024-06-14 1:39PM EDT | 250.00 | 22.63 | 22.10 | 23.10 | -0.07 | -0.31% | 2 | 424 | 50.85% |
| AMD260618C00260000 | 2024-06-12 2:04PM EDT | 260.00 | 21.29 | 20.50 | 21.45 | 0.00 | - | 1 | 336 | 50.78% |
| AMD260618C00270000 | 2024-06-11 9:39AM EDT | 270.00 | 19.45 | 18.90 | 19.90 | 0.00 | - | 1 | 330 | 50.61% |
| AMD260618C00280000 | 2024-06-10 11:35AM EDT | 280.00 | 19.50 | 17.45 | 18.50 | 0.00 | - | 2 | 6 | 50.49% |
| AMD260618C00290000 | 2024-06-13 3:03PM EDT | 290.00 | 17.45 | 16.30 | 17.25 | 0.00 | - | 1 | 60 | 50.50% |
| AMD260618C00300000 | 2024-06-13 9:31AM EDT | 300.00 | 15.40 | 15.15 | 16.00 | -1.05 | -6.38% | 1 | 1,099 | 50.40% |
| AMD260618C00310000 | 2024-06-04 9:58AM EDT | 310.00 | 15.50 | 14.10 | 14.85 | 0.00 | - | 1 | 13 | 50.31% |
| AMD260618C00320000 | 2024-06-05 2:29PM EDT | 320.00 | 15.65 | 13.15 | 13.80 | 0.00 | - | 2 | 1,017 | 50.25% |
| AMD260618C00330000 | 2024-06-05 2:29PM EDT | 330.00 | 12.59 | 12.25 | 12.90 | -2.06 | -14.06% | 1 | 22 | 50.22% |
| AMD260618C00340000 | 2024-06-05 2:28PM EDT | 340.00 | 13.60 | 11.45 | 12.05 | 0.00 | - | 22 | 13 | 50.20% |
| AMD260618C00350000 | 2024-06-13 11:15AM EDT | 350.00 | 11.00 | 10.70 | 11.30 | 0.00 | - | 2 | 1,418 | 50.20% |
| AMD260618C00360000 | 2024-06-13 10:22AM EDT | 360.00 | 10.20 | 9.95 | 10.55 | 0.00 | - | 1 | 6 | 50.12% |
| AMD260618C00370000 | 2024-06-05 2:29PM EDT | 370.00 | 11.30 | 9.15 | 9.95 | 0.00 | - | 8 | 75 | 50.03% |
| AMD260618C00380000 | 2024-05-29 3:40PM EDT | 380.00 | 10.65 | 8.40 | 9.35 | 0.00 | - | 3 | 12 | 50.67% |
| AMD260618C00390000 | 2024-06-13 9:58AM EDT | 390.00 | 8.50 | 8.20 | 8.60 | 0.00 | - | 2 | 202 | 50.03% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-06-14 3:01PM EDT | 25.00 | 0.18 | 0.07 | 0.31 | +0.01 | +5.88% | 92 | 34 | 57.52% |
| AMD260618P00030000 | 2024-05-14 1:22PM EDT | 30.00 | 0.39 | 0.16 | 0.51 | 0.00 | - | 2 | 1 | 56.20% |
| AMD260618P00040000 | 2024-05-09 2:51PM EDT | 40.00 | 0.78 | 0.01 | 0.82 | 0.00 | - | 6 | 6 | 54.15% |
| AMD260618P00050000 | 2024-05-29 9:44AM EDT | 50.00 | 0.85 | 0.87 | 1.19 | 0.00 | - | 3 | 8 | 49.24% |
| AMD260618P00055000 | 2024-06-11 9:54AM EDT | 55.00 | 1.43 | 1.10 | 1.52 | 0.00 | - | 67 | 284 | 47.90% |
| AMD260618P00060000 | 2024-05-23 2:10PM EDT | 60.00 | 1.85 | 1.49 | 1.89 | 0.00 | - | 1 | 108 | 46.56% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| AMD260618P00070000 | 2024-05-28 9:47AM EDT | 70.00 | 2.69 | 2.48 | 2.96 | 0.00 | - | 2 | 734 | 44.81% |
| AMD260618P00075000 | 2024-06-14 2:27PM EDT | 75.00 | 3.46 | 3.25 | 3.55 | +0.01 | +0.29% | 10 | 370 | 43.77% |
| AMD260618P00080000 | 2024-06-10 9:30AM EDT | 80.00 | 4.25 | 4.05 | 4.40 | 0.00 | - | 1 | 14 | 43.37% |
| AMD260618P00085000 | 2024-05-21 2:12PM EDT | 85.00 | 5.79 | 4.95 | 5.35 | 0.00 | - | 1 | 7 | 42.94% |
| AMD260618P00090000 | 2024-06-07 11:45AM EDT | 90.00 | 5.90 | 5.95 | 6.40 | 0.00 | - | 1 | 974 | 42.49% |
| AMD260618P00095000 | 2024-06-10 12:46PM EDT | 95.00 | 7.30 | 7.10 | 7.60 | 0.00 | - | 1 | 185 | 42.14% |
| AMD260618P00100000 | 2024-06-11 11:44AM EDT | 100.00 | 9.00 | 8.40 | 9.05 | 0.00 | - | 1 | 149 | 42.05% |
| AMD260618P00105000 | 2024-06-13 11:04AM EDT | 105.00 | 10.40 | 9.80 | 10.45 | 0.00 | - | 20 | 129 | 41.61% |
| AMD260618P00110000 | 2024-06-13 10:01AM EDT | 110.00 | 11.65 | 11.40 | 12.05 | 0.00 | - | 21 | 1,144 | 41.33% |
| AMD260618P00115000 | 2024-06-12 3:40PM EDT | 115.00 | 13.30 | 13.00 | 13.55 | -0.05 | -0.37% | 1 | 17 | 40.69% |
| AMD260618P00120000 | 2024-06-14 2:09PM EDT | 120.00 | 15.45 | 14.75 | 15.50 | +0.25 | +1.64% | 4 | 404 | 40.59% |
| AMD260618P00125000 | 2024-06-12 12:45PM EDT | 125.00 | 16.85 | 16.60 | 17.45 | 0.00 | - | 20 | 810 | 40.29% |
| AMD260618P00130000 | 2024-06-12 3:30PM EDT | 130.00 | 19.20 | 18.70 | 19.60 | 0.00 | - | 1 | 441 | 40.11% |
| AMD260618P00135000 | 2024-06-07 11:27AM EDT | 135.00 | 19.55 | 20.85 | 21.75 | 0.00 | - | 2 | 648 | 39.77% |
| AMD260618P00140000 | 2024-06-13 9:40AM EDT | 140.00 | 23.50 | 23.15 | 24.05 | 0.00 | - | 1 | 195 | 39.47% |
| AMD260618P00145000 | 2024-06-06 11:18AM EDT | 145.00 | 24.35 | 25.55 | 26.45 | 0.00 | - | 4 | 527 | 39.16% |
| AMD260618P00150000 | 2024-06-14 12:31PM EDT | 150.00 | 29.05 | 28.05 | 28.90 | +1.20 | +4.31% | 1 | 1,094 | 38.78% |
| AMD260618P00155000 | 2024-06-12 1:30PM EDT | 155.00 | 30.90 | 30.65 | 31.55 | 0.00 | - | 1 | 215 | 38.52% |
| AMD260618P00160000 | 2024-06-13 3:06PM EDT | 160.00 | 33.50 | 33.35 | 34.20 | 0.00 | - | 1 | 30 | 38.13% |
| AMD260618P00165000 | 2024-06-13 9:42AM EDT | 165.00 | 36.40 | 36.15 | 37.10 | 0.00 | - | 2 | 26 | 37.91% |
| AMD260618P00170000 | 2024-06-13 1:50PM EDT | 170.00 | 38.95 | 39.05 | 40.10 | 0.00 | - | 200 | 813 | 37.69% |
| AMD260618P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 38.36 | 42.05 | 43.10 | 0.00 | - | 1 | 86 | 37.35% |
| AMD260618P00180000 | 2024-06-11 3:57PM EDT | 180.00 | 45.68 | 43.55 | 46.20 | 0.00 | - | 1 | 52 | 37.03% |
| AMD260618P00185000 | 2024-05-23 10:45AM EDT | 185.00 | 47.82 | 47.45 | 49.45 | 0.00 | - | 1 | 306 | 36.77% |
| AMD260618P00190000 | 2024-05-23 10:45AM EDT | 190.00 | 50.80 | 51.20 | 52.70 | 0.00 | - | 1 | 75 | 36.41% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 195.00 | 61.09 | 49.50 | 52.90 | 0.00 | - | 1 | 7 | 32.51% |
| AMD260618P00200000 | 2024-06-11 3:56PM EDT | 200.00 | 59.28 | 58.50 | 59.75 | 0.00 | - | 1 | 171 | 36.01% |
| AMD260618P00210000 | 2024-06-10 2:25PM EDT | 210.00 | 66.40 | 64.25 | 67.45 | 0.00 | - | 90 | 119 | 35.99% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 220.00 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 40.04% |
| AMD260618P00230000 | 2024-06-11 11:18AM EDT | 230.00 | 81.87 | 79.50 | 82.15 | 0.00 | - | 1 | 51 | 34.09% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 240.00 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 42.08% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 250.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 260.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 270.00 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 39.12% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 290.00 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 49.14% |
| AMD260618P00300000 | 2024-06-12 10:18AM EDT | 300.00 | 141.07 | 139.10 | 144.00 | 0.00 | - | 1 | 12 | 32.10% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 380.00 | 225.47 | 213.00 | 218.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.