Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815C00050000 | 2024-04-19 11:26AM EDT | 50.00 | 104.00 | 109.55 | 114.00 | 0.00 | - | 1 | 8 | 83.57% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 55.00 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 134.99% |
| AMD250815C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 95.15 | 101.00 | 105.45 | 0.00 | - | 1 | 2 | 78.34% |
| AMD250815C00065000 | 2024-02-22 4:20PM EDT | 65.00 | 124.80 | 118.50 | 122.95 | 0.00 | - | 1 | 1 | 152.07% |
| AMD250815C00070000 | 2024-04-26 3:42PM EDT | 70.00 | 94.10 | 92.10 | 96.50 | -17.85 | -15.94% | 1 | 1 | 71.65% |
| AMD250815C00080000 | 2024-04-26 1:18PM EDT | 80.00 | 86.45 | 85.50 | 87.35 | -66.55 | -43.50% | 19 | 11 | 68.72% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 85.00 | 95.53 | 81.60 | 83.55 | 0.00 | - | 6 | 9 | 67.27% |
| AMD250815C00090000 | 2024-04-25 3:06PM EDT | 90.00 | 75.80 | 77.05 | 79.55 | 0.00 | - | 3 | 25 | 64.58% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 95.00 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 44.41% |
| AMD250815C00100000 | 2024-04-15 2:56PM EDT | 100.00 | 74.43 | 70.55 | 72.15 | 0.00 | - | 1 | 16 | 62.98% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 105.00 | 57.35 | 66.80 | 67.75 | 0.00 | - | 1 | 26 | 60.61% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 110.00 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 56.08% |
| AMD250815C00115000 | 2024-04-22 9:56AM EDT | 115.00 | 53.25 | 59.30 | 62.00 | 0.00 | - | 2 | 13 | 58.80% |
| AMD250815C00120000 | 2024-04-22 2:32PM EDT | 120.00 | 50.85 | 57.00 | 57.85 | 0.00 | - | 21 | 84 | 57.84% |
| AMD250815C00125000 | 2024-04-25 3:06PM EDT | 125.00 | 52.14 | 54.00 | 55.85 | 0.00 | - | 1 | 17 | 58.01% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 130.00 | 56.30 | 49.25 | 52.75 | 0.00 | - | 1 | 15 | 55.56% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 135.00 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 52.76% |
| AMD250815C00140000 | 2024-04-24 11:27AM EDT | 140.00 | 42.75 | 45.00 | 48.45 | 0.00 | - | 1 | 20 | 56.24% |
| AMD250815C00145000 | 2024-04-25 11:11AM EDT | 145.00 | 40.51 | 42.50 | 45.05 | 0.00 | - | 5 | 3 | 55.04% |
| AMD250815C00150000 | 2024-04-26 2:02PM EDT | 150.00 | 41.35 | 41.05 | 41.35 | +3.73 | +9.91% | 50 | 123 | 54.30% |
| AMD250815C00155000 | 2024-04-25 3:29PM EDT | 155.00 | 37.00 | 38.80 | 40.30 | 0.00 | - | 5 | 40 | 54.80% |
| AMD250815C00160000 | 2024-04-23 3:44PM EDT | 160.00 | 33.38 | 36.30 | 37.40 | 0.00 | - | 68 | 126 | 53.62% |
| AMD250815C00165000 | 2024-04-26 10:58AM EDT | 165.00 | 35.34 | 34.40 | 35.15 | +2.77 | +8.50% | 3 | 282 | 53.22% |
| AMD250815C00170000 | 2024-04-24 9:30AM EDT | 170.00 | 33.52 | 32.50 | 34.05 | 0.00 | - | 1 | 85 | 53.53% |
| AMD250815C00175000 | 2024-04-25 2:35PM EDT | 175.00 | 28.75 | 30.70 | 32.45 | 0.00 | - | 3 | 912 | 53.42% |
| AMD250815C00180000 | 2024-04-26 1:26PM EDT | 180.00 | 30.10 | 29.00 | 30.75 | +2.60 | +9.45% | 1 | 400 | 53.19% |
| AMD250815C00185000 | 2024-04-23 11:01AM EDT | 185.00 | 24.93 | 26.65 | 29.80 | 0.00 | - | 5 | 89 | 52.93% |
| AMD250815C00190000 | 2024-04-26 10:48AM EDT | 190.00 | 26.90 | 25.10 | 27.35 | +1.90 | +7.60% | 3 | 705 | 52.07% |
| AMD250815C00195000 | 2024-04-19 2:29PM EDT | 195.00 | 20.50 | 22.65 | 26.85 | 0.00 | - | 6 | 56 | 51.84% |
| AMD250815C00200000 | 2024-04-26 11:49AM EDT | 200.00 | 23.20 | 22.30 | 25.60 | +1.20 | +5.45% | 2 | 259 | 52.46% |
| AMD250815C00210000 | 2024-04-22 12:04PM EDT | 210.00 | 16.95 | 19.90 | 21.65 | 0.00 | - | 84 | 288 | 51.21% |
| AMD250815C00220000 | 2024-04-24 1:58PM EDT | 220.00 | 16.50 | 18.15 | 20.95 | 0.00 | - | 21 | 187 | 52.40% |
| AMD250815C00230000 | 2024-04-26 2:48PM EDT | 230.00 | 16.60 | 16.25 | 18.95 | +1.79 | +12.09% | 8 | 168 | 52.26% |
| AMD250815C00240000 | 2024-04-22 10:06AM EDT | 240.00 | 11.71 | 13.70 | 15.40 | 0.00 | - | 7 | 192 | 50.13% |
| AMD250815C00250000 | 2024-04-26 1:52PM EDT | 250.00 | 13.55 | 12.30 | 15.25 | +1.30 | +10.61% | 2 | 174 | 51.20% |
| AMD250815C00260000 | 2024-04-24 9:36AM EDT | 260.00 | 11.50 | 9.60 | 14.05 | 0.00 | - | 1 | 162 | 50.15% |
| AMD250815C00270000 | 2024-04-17 3:32PM EDT | 270.00 | 10.51 | 8.70 | 12.75 | 0.00 | - | 12 | 42 | 50.26% |
| AMD250815C00280000 | 2024-04-23 3:20PM EDT | 280.00 | 8.55 | 9.40 | 10.55 | 0.00 | - | 4 | 155 | 50.78% |
| AMD250815C00290000 | 2024-04-19 11:42AM EDT | 290.00 | 7.45 | 6.90 | 10.75 | 0.00 | - | 4 | 136 | 50.39% |
| AMD250815C00300000 | 2024-04-26 2:52PM EDT | 300.00 | 7.80 | 5.85 | 8.95 | +1.20 | +18.18% | 1 | 418 | 52.25% |
| AMD250815C00310000 | 2024-04-26 3:04PM EDT | 310.00 | 7.10 | 4.70 | 8.10 | -2.35 | -24.87% | 2 | 103 | 52.15% |
| AMD250815C00370000 | 2024-04-15 10:20AM EDT | 370.00 | 5.05 | 2.84 | 5.10 | 0.00 | - | 1 | 32 | 50.11% |
| AMD250815C00380000 | 2024-04-23 1:34PM EDT | 380.00 | 2.85 | 2.52 | 4.55 | 0.00 | - | 2 | 111 | 52.82% |
| AMD250815C00390000 | 2024-04-26 1:14PM EDT | 390.00 | 3.45 | 2.89 | 4.40 | +0.46 | +15.38% | 2 | 757 | 51.23% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-04-25 12:02PM EDT | 50.00 | 0.63 | 0.04 | 0.93 | 0.00 | - | 48 | 126 | 51.49% |
| AMD250815P00055000 | 2024-04-19 3:47PM EDT | 55.00 | 1.10 | 0.32 | 5.00 | 0.00 | - | 75 | 90 | 67.31% |
| AMD250815P00060000 | 2024-04-19 3:21PM EDT | 60.00 | 1.41 | 0.30 | 1.25 | 0.00 | - | 10 | 37 | 52.27% |
| AMD250815P00065000 | 2024-04-16 9:50AM EDT | 65.00 | 1.30 | 0.28 | 5.00 | 0.00 | - | - | 50 | 57.61% |
| AMD250815P00070000 | 2024-04-19 3:26PM EDT | 70.00 | 2.40 | 1.60 | 2.15 | 0.00 | - | 2 | 22 | 50.67% |
| AMD250815P00075000 | 2024-04-26 3:04PM EDT | 75.00 | 2.31 | 0.00 | 5.00 | -0.27 | -10.47% | 3 | 151 | 59.70% |
| AMD250815P00080000 | 2024-04-24 2:59PM EDT | 80.00 | 3.35 | 2.04 | 3.90 | 0.00 | - | 1 | 149 | 51.26% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 85.00 | 3.97 | 2.70 | 4.65 | 0.00 | - | 1 | 98 | 50.24% |
| AMD250815P00090000 | 2024-04-22 10:11AM EDT | 90.00 | 5.40 | 3.35 | 4.75 | 0.00 | - | 1 | 102 | 46.88% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 95.00 | 5.90 | 4.45 | 6.30 | 0.00 | - | 3 | 12 | 47.98% |
| AMD250815P00100000 | 2024-04-24 1:38PM EDT | 100.00 | 7.10 | 6.30 | 7.30 | 0.00 | - | 3 | 171 | 47.03% |
| AMD250815P00105000 | 2024-04-25 9:35AM EDT | 105.00 | 8.68 | 5.60 | 8.15 | 0.00 | - | 10 | 127 | 45.52% |
| AMD250815P00110000 | 2024-04-26 10:58AM EDT | 110.00 | 9.02 | 7.90 | 9.10 | -1.03 | -10.25% | 1 | 33 | 44.11% |
| AMD250815P00115000 | 2024-04-22 9:49AM EDT | 115.00 | 11.95 | 8.60 | 11.65 | 0.00 | - | 1 | 102 | 45.86% |
| AMD250815P00120000 | 2024-04-26 3:32PM EDT | 120.00 | 11.98 | 9.80 | 12.95 | -1.12 | -8.55% | 30 | 217 | 44.69% |
| AMD250815P00125000 | 2024-04-25 11:21AM EDT | 125.00 | 14.80 | 13.10 | 15.60 | 0.00 | - | 75 | 464 | 45.80% |
| AMD250815P00130000 | 2024-04-22 11:39AM EDT | 130.00 | 18.15 | 14.50 | 15.90 | 0.00 | - | 6 | 142 | 42.53% |
| AMD250815P00135000 | 2024-04-26 12:46PM EDT | 135.00 | 17.49 | 16.30 | 19.75 | -1.32 | -7.02% | 10 | 139 | 45.10% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 140.00 | 22.82 | 19.25 | 20.85 | 0.00 | - | 8 | 54 | 42.92% |
| AMD250815P00145000 | 2024-04-25 3:29PM EDT | 145.00 | 22.80 | 21.00 | 24.05 | 0.00 | - | 51 | 252 | 43.86% |
| AMD250815P00150000 | 2024-04-19 12:20PM EDT | 150.00 | 27.92 | 22.25 | 25.20 | 0.00 | - | 1 | 26 | 41.51% |
| AMD250815P00155000 | 2024-04-22 10:40AM EDT | 155.00 | 27.22 | 24.60 | 27.25 | -3.98 | -12.76% | 100 | 156 | 40.37% |
| AMD250815P00160000 | 2024-04-26 2:36PM EDT | 160.00 | 29.72 | 29.25 | 30.00 | -1.52 | -4.87% | 503 | 159 | 40.08% |
| AMD250815P00165000 | 2024-04-25 9:30AM EDT | 165.00 | 32.22 | 31.10 | 32.75 | -2.28 | -6.61% | 100 | 142 | 39.60% |
| AMD250815P00170000 | 2024-04-26 11:25AM EDT | 170.00 | 35.15 | 33.15 | 35.65 | +6.80 | +23.99% | 1 | 220 | 39.17% |
| AMD250815P00175000 | 2024-04-24 9:39AM EDT | 175.00 | 39.30 | 37.05 | 38.75 | 0.00 | - | 2 | 144 | 38.86% |
| AMD250815P00180000 | 2024-04-22 3:05PM EDT | 180.00 | 45.75 | 39.05 | 41.95 | 0.00 | - | 1 | 119 | 38.51% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 45.27 | 42.60 | 45.25 | 0.00 | - | 1 | 62 | 38.16% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 190.00 | 45.80 | 46.30 | 48.60 | 0.00 | - | 50 | 100 | 37.71% |
| AMD250815P00195000 | 2024-04-26 1:21PM EDT | 195.00 | 50.98 | 50.20 | 52.15 | +1.33 | +2.68% | 1 | 23 | 37.40% |
| AMD250815P00200000 | 2024-04-24 9:52AM EDT | 200.00 | 55.94 | 52.80 | 55.75 | 0.00 | - | 2 | 47 | 37.02% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 210.00 | 60.60 | 60.30 | 64.80 | 0.00 | - | 1 | 22 | 38.67% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 220.00 | 67.34 | 69.15 | 71.45 | 0.00 | - | 2 | 67 | 36.08% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 230.00 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 250.00 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 260.00 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.