Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-06-17 9:43AM EDT | 25.00 | 134.00 | 131.35 | 134.85 | -5.00 | -3.60% | 1 | 135 | 80.59% |
| AMD261218C00035000 | 2024-03-13 1:15PM EDT | 35.00 | 167.31 | 131.50 | 136.50 | 0.00 | - | - | 1 | 119.53% |
| AMD261218C00040000 | 2024-05-17 2:48PM EDT | 40.00 | 129.27 | 123.25 | 127.20 | 0.00 | - | 1 | 3 | 92.97% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 47.58% |
| AMD261218C00050000 | 2024-05-17 12:28PM EDT | 50.00 | 123.50 | 114.95 | 118.85 | 0.00 | - | 1 | 7 | 83.73% |
| AMD261218C00055000 | 2024-05-02 1:23PM EDT | 55.00 | 99.57 | 118.50 | 123.50 | 0.00 | - | 2 | 38 | 103.74% |
| AMD261218C00060000 | 2024-06-13 10:21AM EDT | 60.00 | 108.00 | 101.85 | 105.50 | 0.00 | - | 1 | 35 | 62.53% |
| AMD261218C00065000 | 2024-06-12 3:23PM EDT | 65.00 | 106.21 | 98.50 | 101.85 | 0.00 | - | 1 | 19 | 62.07% |
| AMD261218C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 100.50 | 94.85 | 97.80 | 0.00 | - | 2 | 20 | 60.52% |
| AMD261218C00075000 | 2024-05-06 12:43PM EDT | 75.00 | 94.82 | 102.65 | 106.05 | 0.00 | - | 1 | 16 | 84.28% |
| AMD261218C00080000 | 2024-06-17 10:41AM EDT | 80.00 | 89.40 | 87.45 | 90.50 | -4.60 | -4.89% | 2 | 83 | 58.01% |
| AMD261218C00085000 | 2024-06-13 10:29AM EDT | 85.00 | 90.10 | 84.45 | 87.35 | 0.00 | - | 2 | 33 | 57.79% |
| AMD261218C00090000 | 2024-06-17 9:50AM EDT | 90.00 | 83.00 | 81.25 | 83.90 | -3.85 | -4.43% | 2 | 55 | 56.93% |
| AMD261218C00095000 | 2024-06-10 12:47PM EDT | 95.00 | 86.96 | 77.70 | 80.75 | 0.00 | - | 1 | 120 | 55.93% |
| AMD261218C00100000 | 2024-06-13 2:17PM EDT | 100.00 | 82.50 | 76.65 | 77.85 | 0.00 | - | 8 | 202 | 57.04% |
| AMD261218C00105000 | 2024-06-17 10:21AM EDT | 105.00 | 74.90 | 72.55 | 75.00 | -4.90 | -6.14% | 6 | 41 | 55.60% |
| AMD261218C00110000 | 2024-06-14 10:43AM EDT | 110.00 | 74.81 | 69.65 | 72.50 | 0.00 | - | 1 | 71 | 55.26% |
| AMD261218C00115000 | 2024-06-13 1:14PM EDT | 115.00 | 74.40 | 67.15 | 69.30 | 0.00 | - | 1 | 107 | 54.59% |
| AMD261218C00120000 | 2024-06-17 10:31AM EDT | 120.00 | 65.80 | 64.55 | 67.55 | -4.45 | -6.33% | 14 | 275 | 54.75% |
| AMD261218C00125000 | 2024-06-13 3:48PM EDT | 125.00 | 68.05 | 62.15 | 64.60 | 0.00 | - | 3 | 80 | 54.12% |
| AMD261218C00130000 | 2024-06-14 12:00PM EDT | 130.00 | 64.30 | 59.95 | 62.45 | 0.00 | - | 3 | 76 | 54.05% |
| AMD261218C00135000 | 2024-06-13 10:27AM EDT | 135.00 | 61.45 | 57.95 | 60.10 | 0.00 | - | 1 | 68 | 53.87% |
| AMD261218C00140000 | 2024-06-17 10:04AM EDT | 140.00 | 58.45 | 55.45 | 57.35 | -1.30 | -2.18% | 5 | 134 | 53.07% |
| AMD261218C00145000 | 2024-06-17 10:40AM EDT | 145.00 | 55.20 | 53.15 | 55.15 | -2.50 | -4.33% | 20 | 120 | 52.64% |
| AMD261218C00150000 | 2024-06-17 10:48AM EDT | 150.00 | 53.00 | 52.15 | 53.20 | -3.30 | -5.86% | 15 | 654 | 53.03% |
| AMD261218C00155000 | 2024-06-17 10:49AM EDT | 155.00 | 50.90 | 50.90 | 51.25 | -3.61 | -6.52% | 13 | 299 | 53.17% |
| AMD261218C00160000 | 2024-06-17 10:27AM EDT | 160.00 | 49.30 | 49.00 | 49.70 | -2.80 | -5.37% | 39 | 454 | 53.10% |
| AMD261218C00165000 | 2024-06-17 9:59AM EDT | 165.00 | 47.90 | 46.85 | 47.75 | -2.05 | -4.10% | 9 | 375 | 52.61% |
| AMD261218C00170000 | 2024-06-17 9:50AM EDT | 170.00 | 46.00 | 45.15 | 45.95 | -2.50 | -5.15% | 5 | 401 | 52.38% |
| AMD261218C00175000 | 2024-06-17 10:27AM EDT | 175.00 | 44.45 | 43.25 | 44.50 | -2.80 | -5.93% | 9 | 811 | 52.18% |
| AMD261218C00180000 | 2024-06-17 10:49AM EDT | 180.00 | 42.50 | 42.15 | 42.90 | -2.59 | -5.74% | 7 | 575 | 52.25% |
| AMD261218C00185000 | 2024-06-14 3:57PM EDT | 185.00 | 43.62 | 41.00 | 41.45 | 0.00 | - | 17 | 368 | 52.31% |
| AMD261218C00190000 | 2024-06-14 11:57AM EDT | 190.00 | 42.00 | 38.90 | 40.10 | 0.00 | - | 1 | 495 | 51.88% |
| AMD261218C00195000 | 2024-06-12 2:53PM EDT | 195.00 | 41.00 | 37.55 | 38.70 | 0.00 | - | 7 | 301 | 51.77% |
| AMD261218C00200000 | 2024-06-17 10:49AM EDT | 200.00 | 37.00 | 36.40 | 37.35 | -1.40 | -3.65% | 20 | 831 | 51.73% |
| AMD261218C00210000 | 2024-06-14 10:25AM EDT | 210.00 | 37.19 | 34.00 | 34.80 | 0.00 | - | 4 | 449 | 51.53% |
| AMD261218C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 34.32 | 31.65 | 32.45 | 0.00 | - | 24 | 310 | 51.29% |
| AMD261218C00230000 | 2024-06-14 11:08AM EDT | 230.00 | 32.29 | 29.60 | 30.45 | 0.00 | - | 17 | 306 | 51.21% |
| AMD261218C00240000 | 2024-06-14 2:00PM EDT | 240.00 | 30.00 | 27.50 | 28.45 | 0.00 | - | 1 | 184 | 50.96% |
| AMD261218C00250000 | 2024-06-17 9:46AM EDT | 250.00 | 25.85 | 25.70 | 26.55 | -2.28 | -8.11% | 2 | 343 | 50.78% |
| AMD261218C00260000 | 2024-06-13 12:34PM EDT | 260.00 | 26.38 | 24.00 | 24.75 | 0.00 | - | 3 | 65 | 50.57% |
| AMD261218C00270000 | 2024-06-13 3:54PM EDT | 270.00 | 25.00 | 22.45 | 23.25 | 0.00 | - | 3 | 72 | 50.48% |
| AMD261218C00280000 | 2024-06-17 10:29AM EDT | 280.00 | 21.64 | 21.00 | 21.75 | -1.86 | -7.91% | 1 | 70 | 50.33% |
| AMD261218C00290000 | 2024-06-13 11:00AM EDT | 290.00 | 21.30 | 19.65 | 20.50 | 0.00 | - | 55 | 83 | 50.26% |
| AMD261218C00300000 | 2024-06-17 10:09AM EDT | 300.00 | 19.16 | 18.40 | 19.45 | -1.34 | -6.54% | 7 | 405 | 50.26% |
| AMD261218C00310000 | 2024-06-14 3:55PM EDT | 310.00 | 19.19 | 17.25 | 18.05 | 0.00 | - | 10 | 131 | 50.03% |
| AMD261218C00320000 | 2024-06-13 1:12PM EDT | 320.00 | 18.53 | 16.25 | 17.05 | 0.00 | - | 5 | 227 | 50.02% |
| AMD261218C00330000 | 2024-06-06 12:42PM EDT | 330.00 | 19.50 | 15.20 | 16.15 | 0.00 | - | 2 | 46 | 50.53% |
| AMD261218C00340000 | 2024-06-07 9:50AM EDT | 340.00 | 19.50 | 14.30 | 15.25 | 0.00 | - | 1 | 97 | 50.49% |
| AMD261218C00350000 | 2024-06-17 9:45AM EDT | 350.00 | 13.90 | 13.55 | 14.50 | -1.70 | -10.90% | 6 | 4,591 | 50.58% |
| AMD261218C00360000 | 2024-06-17 9:57AM EDT | 360.00 | 13.45 | 12.70 | 13.60 | -1.40 | -9.43% | 1 | 209 | 50.41% |
| AMD261218C00370000 | 2024-06-12 11:19AM EDT | 370.00 | 14.12 | 11.95 | 12.85 | 0.00 | - | 1 | 240 | 50.36% |
| AMD261218C00380000 | 2024-06-13 2:08PM EDT | 380.00 | 12.25 | 11.35 | 12.20 | -1.10 | -8.24% | 5 | 202 | 50.38% |
| AMD261218C00390000 | 2024-06-17 10:25AM EDT | 390.00 | 11.30 | 10.90 | 11.70 | -0.51 | -4.32% | 1 | 801 | 50.01% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-06-10 11:11AM EDT | 25.00 | 0.35 | 0.18 | 0.48 | 0.00 | - | 21 | 175 | 55.13% |
| AMD261218P00030000 | 2024-05-15 3:44PM EDT | 30.00 | 0.56 | 0.26 | 0.66 | 0.00 | - | 6 | 2 | 52.25% |
| AMD261218P00035000 | 2024-06-14 11:08AM EDT | 35.00 | 0.57 | 0.48 | 0.79 | 0.00 | - | 2 | 2 | 50.07% |
| AMD261218P00040000 | 2024-06-17 10:34AM EDT | 40.00 | 0.78 | 0.63 | 0.97 | -0.12 | -13.33% | 55 | 5 | 49.39% |
| AMD261218P00045000 | 2024-06-17 9:56AM EDT | 45.00 | 1.09 | 0.89 | 1.24 | -0.28 | -20.44% | 1 | 5 | 47.58% |
| AMD261218P00050000 | 2024-06-13 3:50PM EDT | 50.00 | 1.50 | 1.24 | 1.56 | 0.00 | - | 1 | 17 | 46.00% |
| AMD261218P00055000 | 2024-06-13 10:05AM EDT | 55.00 | 1.96 | 1.66 | 2.01 | 0.00 | - | 1 | 17 | 44.97% |
| AMD261218P00060000 | 2024-06-14 10:26AM EDT | 60.00 | 2.34 | 2.20 | 2.59 | 0.00 | - | 2 | 1,709 | 44.27% |
| AMD261218P00065000 | 2024-06-10 12:35PM EDT | 65.00 | 3.00 | 2.82 | 3.25 | 0.00 | - | 30 | 43 | 43.56% |
| AMD261218P00070000 | 2024-06-14 11:51AM EDT | 70.00 | 3.77 | 3.65 | 4.05 | 0.00 | - | 1 | 414 | 43.04% |
| AMD261218P00075000 | 2024-06-14 10:38AM EDT | 75.00 | 4.70 | 4.45 | 4.90 | 0.00 | - | 20 | 227 | 42.39% |
| AMD261218P00080000 | 2024-06-12 1:21PM EDT | 80.00 | 5.50 | 5.50 | 5.95 | 0.00 | - | 2 | 258 | 42.01% |
| AMD261218P00085000 | 2024-06-17 10:28AM EDT | 85.00 | 6.75 | 6.55 | 7.10 | +0.25 | +3.85% | 300 | 1,784 | 41.61% |
| AMD261218P00090000 | 2024-06-12 10:15AM EDT | 90.00 | 7.80 | 7.90 | 8.30 | 0.00 | - | 6 | 143 | 41.08% |
| AMD261218P00095000 | 2024-06-17 10:35AM EDT | 95.00 | 9.40 | 9.25 | 9.75 | +0.20 | +2.17% | 2 | 109 | 40.84% |
| AMD261218P00100000 | 2024-06-17 10:48AM EDT | 100.00 | 11.20 | 10.75 | 11.20 | +0.40 | +3.76% | 22 | 558 | 40.38% |
| AMD261218P00105000 | 2024-06-14 12:33PM EDT | 105.00 | 12.30 | 12.55 | 13.25 | 0.00 | - | 1 | 86 | 40.70% |
| AMD261218P00110000 | 2024-06-11 11:45AM EDT | 110.00 | 14.15 | 14.30 | 15.05 | 0.00 | - | 2 | 632 | 40.41% |
| AMD261218P00115000 | 2024-06-11 1:55PM EDT | 115.00 | 15.75 | 16.20 | 16.75 | 0.00 | - | 4 | 99 | 39.82% |
| AMD261218P00120000 | 2024-06-12 1:08PM EDT | 120.00 | 17.25 | 18.25 | 18.75 | 0.00 | - | 1 | 759 | 39.51% |
| AMD261218P00125000 | 2024-06-14 11:25AM EDT | 125.00 | 19.79 | 20.40 | 21.25 | 0.00 | - | 1 | 635 | 39.69% |
| AMD261218P00130000 | 2024-06-17 10:22AM EDT | 130.00 | 22.65 | 22.65 | 23.50 | +0.40 | +1.80% | 1 | 245 | 39.40% |
| AMD261218P00135000 | 2024-06-14 2:46PM EDT | 135.00 | 24.14 | 24.95 | 25.50 | 0.00 | - | 7 | 263 | 38.68% |
| AMD261218P00140000 | 2024-06-14 1:33PM EDT | 140.00 | 26.50 | 26.90 | 29.00 | 0.00 | - | 1 | 387 | 39.60% |
| AMD261218P00145000 | 2024-06-13 11:49AM EDT | 145.00 | 29.07 | 29.25 | 30.50 | 0.00 | - | 2 | 201 | 38.11% |
| AMD261218P00150000 | 2024-06-11 11:04AM EDT | 150.00 | 31.10 | 32.05 | 33.95 | 0.00 | - | 2 | 126 | 38.68% |
| AMD261218P00155000 | 2024-06-17 9:47AM EDT | 155.00 | 35.63 | 34.80 | 36.40 | +1.83 | +5.41% | 15 | 83 | 38.06% |
| AMD261218P00160000 | 2024-06-14 2:20PM EDT | 160.00 | 38.20 | 37.60 | 39.05 | +1.10 | +2.96% | 1 | 198 | 37.56% |
| AMD261218P00165000 | 2024-06-17 9:49AM EDT | 165.00 | 41.00 | 39.85 | 42.60 | +1.75 | +4.46% | 16 | 219 | 37.91% |
| AMD261218P00170000 | 2024-06-05 12:47PM EDT | 170.00 | 41.00 | 43.50 | 44.95 | 0.00 | - | 6 | 86 | 36.92% |
| AMD261218P00175000 | 2024-06-13 10:46AM EDT | 175.00 | 46.00 | 46.45 | 49.35 | 0.00 | - | 1 | 336 | 37.94% |
| AMD261218P00180000 | 2024-05-29 10:46AM EDT | 180.00 | 46.15 | 49.30 | 51.70 | 0.00 | - | 1 | 202 | 36.78% |
| AMD261218P00185000 | 2024-06-10 10:34AM EDT | 185.00 | 50.00 | 52.45 | 55.15 | 0.00 | - | 1 | 358 | 36.67% |
| AMD261218P00190000 | 2024-06-13 10:56AM EDT | 190.00 | 56.30 | 55.90 | 59.55 | 0.00 | - | 2 | 25 | 37.44% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 195.00 | 60.15 | 53.85 | 56.60 | 0.00 | - | 2 | 131 | 30.58% |
| AMD261218P00200000 | 2024-06-11 2:36PM EDT | 200.00 | 61.79 | 63.10 | 65.25 | 0.00 | - | 1 | 307 | 35.59% |
| AMD261218P00210000 | 2024-05-30 11:43AM EDT | 210.00 | 64.99 | 70.00 | 73.45 | 0.00 | - | 1 | 66 | 36.02% |
| AMD261218P00220000 | 2024-06-07 9:56AM EDT | 220.00 | 71.30 | 77.10 | 80.25 | 0.00 | - | 1 | 54 | 34.71% |
| AMD261218P00230000 | 2024-06-17 9:50AM EDT | 230.00 | 86.60 | 85.20 | 88.45 | +8.50 | +10.88% | 10 | 342 | 34.63% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 240.00 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 25.81% |
| AMD261218P00250000 | 2024-05-22 11:27AM EDT | 250.00 | 94.80 | 101.15 | 104.80 | 0.00 | - | 1 | 7 | 33.71% |
| AMD261218P00260000 | 2024-06-05 1:56PM EDT | 260.00 | 103.40 | 109.25 | 112.95 | 0.00 | - | 3 | 4 | 32.82% |
| AMD261218P00270000 | 2024-05-28 1:52PM EDT | 270.00 | 106.54 | 117.80 | 122.00 | 0.00 | - | 1 | 6 | 32.90% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 280.00 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 32.72% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 290.00 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 28.68% |
| AMD261218P00300000 | 2024-06-12 10:18AM EDT | 300.00 | 141.88 | 144.60 | 149.00 | 0.00 | - | 1 | 27 | 31.79% |
| AMD261218P00310000 | 2024-06-10 9:43AM EDT | 310.00 | 150.24 | 154.20 | 159.00 | 0.00 | - | 1 | 4 | 32.83% |
| AMD261218P00330000 | 2024-06-17 10:45AM EDT | 330.00 | 175.00 | 173.00 | 175.45 | +1.86 | +1.07% | 11 | 0 | 26.17% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 350.00 | 182.66 | 193.00 | 198.00 | 0.00 | - | 2 | 0 | 34.60% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 37.43% |
| AMD261218P00380000 | 2024-06-14 11:05AM EDT | 380.00 | 219.95 | 223.00 | 228.00 | 0.00 | - | - | - | 36.99% |
| AMD261218P00390000 | 2024-06-10 3:23PM EDT | 390.00 | 229.06 | 233.00 | 238.00 | 0.00 | - | 1 | 0 | 37.74% |
© 2024 Yahoo. All rights reserved.