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 | 2024-09-03 9:36AM EDT | 50.00 | 95.25 | 101.70 | 104.20 | 0.00 | - | 1 | 27 | 87.28% |
| AMD250815C00055000 | 2024-08-30 1:42PM EDT | 55.00 | 95.05 | 97.00 | 99.70 | 0.00 | - | 2 | 6 | 83.20% |
| AMD250815C00060000 | 2024-08-22 1:55PM EDT | 60.00 | 96.00 | 92.55 | 95.05 | 0.00 | - | 2 | 11 | 79.58% |
| AMD250815C00065000 | 2024-09-06 3:37PM EDT | 65.00 | 74.00 | 87.90 | 90.60 | 0.00 | - | 2 | 17 | 76.04% |
| AMD250815C00070000 | 2024-08-19 2:42PM EDT | 70.00 | 89.00 | 83.55 | 86.05 | 0.00 | - | 1 | 168 | 73.07% |
| AMD250815C00075000 | 2024-09-04 1:35PM EDT | 75.00 | 72.84 | 79.05 | 81.75 | 0.00 | - | 1 | 24 | 70.30% |
| AMD250815C00080000 | 2024-09-10 1:40PM EDT | 80.00 | 68.00 | 75.45 | 76.95 | 0.00 | - | 2 | 99 | 68.29% |
| AMD250815C00085000 | 2024-09-11 1:42PM EDT | 85.00 | 67.33 | 70.65 | 72.55 | +3.03 | +4.71% | 20 | 129 | 64.67% |
| AMD250815C00090000 | 2024-09-09 11:56AM EDT | 90.00 | 56.09 | 67.35 | 68.35 | 0.00 | - | 10 | 55 | 64.00% |
| AMD250815C00095000 | 2024-09-03 2:01PM EDT | 95.00 | 58.64 | 63.10 | 64.60 | +5.31 | +9.96% | 3 | 42 | 62.22% |
| AMD250815C00100000 | 2024-09-11 2:37PM EDT | 100.00 | 59.02 | 59.35 | 61.40 | +5.82 | +10.94% | 3 | 325 | 61.76% |
| AMD250815C00105000 | 2024-09-11 2:26PM EDT | 105.00 | 53.55 | 55.40 | 57.35 | +6.45 | +13.69% | 4 | 83 | 59.58% |
| AMD250815C00110000 | 2024-09-10 12:39PM EDT | 110.00 | 43.60 | 52.45 | 54.10 | 0.00 | - | 3 | 130 | 59.52% |
| AMD250815C00115000 | 2024-09-03 3:47PM EDT | 115.00 | 38.75 | 48.80 | 50.90 | 0.00 | - | 1 | 31 | 58.36% |
| AMD250815C00120000 | 2024-09-11 3:18PM EDT | 120.00 | 45.30 | 45.65 | 47.00 | +4.25 | +10.35% | 7 | 356 | 56.78% |
| AMD250815C00125000 | 2024-09-06 1:49PM EDT | 125.00 | 31.47 | 42.55 | 44.10 | 0.00 | - | 1 | 149 | 56.13% |
| AMD250815C00130000 | 2024-09-11 3:59PM EDT | 130.00 | 40.72 | 39.65 | 41.40 | +5.72 | +16.34% | 52 | 536 | 55.65% |
| AMD250815C00135000 | 2024-09-11 3:54PM EDT | 135.00 | 37.87 | 36.75 | 38.60 | +7.35 | +24.08% | 21 | 354 | 54.82% |
| AMD250815C00140000 | 2024-09-11 3:41PM EDT | 140.00 | 35.50 | 34.50 | 35.80 | +5.35 | +17.74% | 27 | 618 | 54.40% |
| AMD250815C00145000 | 2024-09-11 2:33PM EDT | 145.00 | 33.00 | 32.20 | 33.95 | +5.15 | +18.49% | 6 | 348 | 54.57% |
| AMD250815C00150000 | 2024-09-11 3:34PM EDT | 150.00 | 30.15 | 30.00 | 31.05 | +4.80 | +18.93% | 4 | 2,156 | 53.66% |
| AMD250815C00155000 | 2024-09-10 1:40PM EDT | 155.00 | 26.00 | 28.15 | 29.80 | +2.55 | +10.87% | 2 | 231 | 54.32% |
| AMD250815C00160000 | 2024-09-11 3:59PM EDT | 160.00 | 26.60 | 26.15 | 26.80 | +4.15 | +18.49% | 16 | 2,853 | 53.10% |
| AMD250815C00165000 | 2024-09-09 10:08AM EDT | 165.00 | 17.54 | 24.25 | 24.95 | 0.00 | - | 1 | 462 | 52.80% |
| AMD250815C00170000 | 2024-09-10 9:53AM EDT | 170.00 | 16.80 | 22.60 | 23.15 | 0.00 | - | 18 | 476 | 52.56% |
| AMD250815C00175000 | 2024-09-09 2:36PM EDT | 175.00 | 14.96 | 21.00 | 21.50 | 0.00 | - | 6 | 1,094 | 52.33% |
| AMD250815C00180000 | 2024-09-11 3:01PM EDT | 180.00 | 18.65 | 19.35 | 20.00 | +3.15 | +20.32% | 1 | 900 | 52.01% |
| AMD250815C00185000 | 2024-09-11 9:45AM EDT | 185.00 | 15.90 | 18.05 | 18.95 | +1.25 | +8.53% | 1 | 516 | 52.23% |
| AMD250815C00190000 | 2024-09-11 3:57PM EDT | 190.00 | 17.00 | 16.75 | 17.15 | +5.63 | +49.52% | 4 | 953 | 51.63% |
| AMD250815C00195000 | 2024-09-09 3:29PM EDT | 195.00 | 13.22 | 15.55 | 16.45 | +2.15 | +19.42% | 3 | 224 | 51.95% |
| AMD250815C00200000 | 2024-09-11 9:30AM EDT | 200.00 | 12.59 | 14.40 | 14.85 | +0.64 | +5.36% | 5 | 1,893 | 51.37% |
| AMD250815C00210000 | 2024-09-11 2:25PM EDT | 210.00 | 11.50 | 12.40 | 12.75 | +2.68 | +30.39% | 54 | 494 | 51.07% |
| AMD250815C00220000 | 2024-09-11 3:07PM EDT | 220.00 | 10.18 | 10.65 | 11.00 | +3.13 | +44.40% | 29 | 591 | 50.85% |
| AMD250815C00230000 | 2024-09-09 10:30AM EDT | 230.00 | 7.65 | 9.20 | 9.50 | +1.70 | +28.57% | 4 | 532 | 50.73% |
| AMD250815C00240000 | 2024-09-11 11:14AM EDT | 240.00 | 6.45 | 7.90 | 8.25 | +1.15 | +21.70% | 1 | 267 | 50.61% |
| AMD250815C00250000 | 2024-09-11 2:31PM EDT | 250.00 | 6.85 | 6.85 | 7.15 | +2.81 | +69.55% | 2 | 358 | 50.56% |
| AMD250815C00260000 | 2024-09-11 2:31PM EDT | 260.00 | 5.75 | 6.00 | 6.25 | +1.75 | +43.75% | 741 | 1,229 | 50.65% |
| AMD250815C00270000 | 2024-09-11 3:47PM EDT | 270.00 | 5.29 | 5.20 | 5.45 | +2.29 | +76.33% | 1 | 757 | 50.62% |
| AMD250815C00280000 | 2024-09-06 10:58AM EDT | 280.00 | 4.00 | 4.50 | 4.80 | +1.31 | +48.70% | 5 | 194 | 50.65% |
| AMD250815C00290000 | 2024-09-10 1:31PM EDT | 290.00 | 3.02 | 4.00 | 4.20 | 0.00 | - | 1 | 446 | 50.79% |
| AMD250815C00300000 | 2024-09-11 3:57PM EDT | 300.00 | 3.60 | 3.50 | 3.75 | +1.24 | +52.54% | 6 | 591 | 50.94% |
| AMD250815C00310000 | 2024-09-06 11:30AM EDT | 310.00 | 1.79 | 3.05 | 3.30 | 0.00 | - | 5 | 347 | 50.95% |
| AMD250815C00370000 | 2024-09-11 2:22PM EDT | 370.00 | 1.46 | 1.56 | 1.71 | +0.38 | +35.19% | 3 | 322 | 52.03% |
| AMD250815C00380000 | 2024-08-30 1:59PM EDT | 380.00 | 1.33 | 1.41 | 1.55 | 0.00 | - | 2 | 155 | 52.22% |
| AMD250815C00390000 | 2024-09-11 3:58PM EDT | 390.00 | 1.30 | 1.27 | 1.42 | +0.43 | +49.43% | 3 | 2,338 | 52.44% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-09-05 12:19PM EDT | 50.00 | 0.65 | 0.54 | 0.64 | 0.00 | - | 2 | 348 | 60.96% |
| AMD250815P00055000 | 2024-09-11 3:49PM EDT | 55.00 | 0.85 | 0.73 | 0.84 | +0.03 | +3.66% | 1 | 114 | 59.01% |
| AMD250815P00060000 | 2024-09-11 9:59AM EDT | 60.00 | 1.16 | 0.96 | 1.07 | +0.28 | +31.82% | 1 | 43 | 57.13% |
| AMD250815P00065000 | 2024-08-29 2:49PM EDT | 65.00 | 1.20 | 1.25 | 1.36 | 0.00 | - | 20 | 60 | 55.48% |
| AMD250815P00070000 | 2024-09-09 3:27PM EDT | 70.00 | 2.04 | 1.61 | 1.70 | 0.00 | - | 6 | 162 | 53.98% |
| AMD250815P00075000 | 2024-09-09 3:27PM EDT | 75.00 | 2.57 | 2.01 | 2.15 | 0.00 | - | 3 | 406 | 52.62% |
| AMD250815P00080000 | 2024-09-11 1:32PM EDT | 80.00 | 2.91 | 2.54 | 2.67 | -0.86 | -22.81% | 39 | 177 | 51.48% |
| AMD250815P00085000 | 2024-09-11 3:34PM EDT | 85.00 | 3.35 | 3.20 | 3.35 | -0.60 | -15.19% | 43 | 447 | 50.65% |
| AMD250815P00090000 | 2024-09-11 3:09PM EDT | 90.00 | 4.20 | 3.90 | 4.10 | -0.65 | -13.40% | 33 | 1,232 | 50.04% |
| AMD250815P00095000 | 2024-09-11 1:49PM EDT | 95.00 | 5.30 | 4.80 | 5.00 | -0.80 | -13.11% | 2 | 1,948 | 49.27% |
| AMD250815P00100000 | 2024-09-11 3:49PM EDT | 100.00 | 6.02 | 5.80 | 6.05 | -1.03 | -14.61% | 26 | 2,189 | 48.61% |
| AMD250815P00105000 | 2024-09-11 1:47PM EDT | 105.00 | 7.70 | 6.95 | 7.25 | -0.72 | -8.55% | 3 | 1,283 | 48.00% |
| AMD250815P00110000 | 2024-09-10 3:19PM EDT | 110.00 | 8.70 | 8.30 | 8.55 | -1.15 | -11.68% | 116 | 2,221 | 47.31% |
| AMD250815P00115000 | 2024-09-11 10:04AM EDT | 115.00 | 11.20 | 9.75 | 10.05 | -0.85 | -7.05% | 1 | 2,679 | 46.78% |
| AMD250815P00120000 | 2024-09-11 3:52PM EDT | 120.00 | 11.60 | 11.40 | 11.65 | -3.13 | -21.25% | 13 | 2,364 | 46.14% |
| AMD250815P00125000 | 2024-09-11 12:44PM EDT | 125.00 | 14.90 | 13.20 | 13.45 | -1.60 | -9.70% | 4 | 2,038 | 45.63% |
| AMD250815P00130000 | 2024-09-11 2:43PM EDT | 130.00 | 15.80 | 15.20 | 15.50 | -2.42 | -13.28% | 15 | 1,491 | 45.32% |
| AMD250815P00135000 | 2024-09-11 1:28PM EDT | 135.00 | 19.13 | 17.30 | 17.60 | -2.98 | -13.48% | 1 | 977 | 44.79% |
| AMD250815P00140000 | 2024-09-10 1:19PM EDT | 140.00 | 23.05 | 19.65 | 19.95 | 0.00 | - | 18 | 659 | 44.45% |
| AMD250815P00145000 | 2024-09-11 3:55PM EDT | 145.00 | 22.20 | 22.05 | 22.45 | -7.10 | -24.23% | 23 | 495 | 44.11% |
| AMD250815P00150000 | 2024-09-11 3:34PM EDT | 150.00 | 25.27 | 24.70 | 25.05 | -3.83 | -13.16% | 25 | 568 | 43.67% |
| AMD250815P00155000 | 2024-09-10 9:58AM EDT | 155.00 | 32.50 | 27.45 | 27.80 | 0.00 | - | 44 | 979 | 43.24% |
| AMD250815P00160000 | 2024-09-10 9:35AM EDT | 160.00 | 35.40 | 30.35 | 30.70 | 0.00 | - | 38 | 3,339 | 42.82% |
| AMD250815P00165000 | 2024-09-09 10:30AM EDT | 165.00 | 40.45 | 33.35 | 33.75 | 0.00 | - | 5 | 408 | 42.42% |
| AMD250815P00170000 | 2024-09-11 1:50PM EDT | 170.00 | 38.65 | 36.10 | 36.95 | -4.75 | -10.94% | 1 | 262 | 42.04% |
| AMD250815P00175000 | 2024-09-11 1:50PM EDT | 175.00 | 42.05 | 39.35 | 40.50 | -1.70 | -3.89% | 3 | 486 | 42.06% |
| AMD250815P00180000 | 2024-09-03 11:23AM EDT | 180.00 | 47.40 | 42.80 | 44.10 | 0.00 | - | 3 | 167 | 41.95% |
| AMD250815P00185000 | 2024-09-03 1:48PM EDT | 185.00 | 52.85 | 46.25 | 47.70 | 0.00 | - | 72 | 244 | 41.63% |
| AMD250815P00190000 | 2024-09-10 1:50PM EDT | 190.00 | 50.57 | 49.95 | 51.30 | -5.28 | -9.45% | 2 | 213 | 41.11% |
| AMD250815P00195000 | 2024-09-03 11:23AM EDT | 195.00 | 59.10 | 53.60 | 55.30 | 0.00 | - | 1 | 99 | 41.14% |
| AMD250815P00200000 | 2024-08-22 3:07PM EDT | 200.00 | 56.93 | 57.60 | 59.25 | 0.00 | - | 3 | 61 | 40.90% |
| AMD250815P00210000 | 2024-08-02 10:11AM EDT | 210.00 | 79.00 | 65.35 | 67.00 | 0.00 | - | 2 | 110 | 39.50% |
| AMD250815P00220000 | 2024-09-05 9:30AM EDT | 220.00 | 83.50 | 73.30 | 75.05 | 0.00 | - | 3 | 69 | 37.83% |
| AMD250815P00230000 | 2024-07-31 2:16PM EDT | 230.00 | 88.85 | 83.15 | 85.90 | 0.00 | - | 4 | 59 | 42.64% |
| AMD250815P00240000 | 2024-09-06 3:28PM EDT | 240.00 | 105.80 | 90.55 | 93.70 | 0.00 | - | 34 | 36 | 39.12% |
| AMD250815P00250000 | 2024-08-28 11:31AM EDT | 250.00 | 105.15 | 100.00 | 103.45 | 0.00 | - | 1 | 9 | 40.55% |
| AMD250815P00260000 | 2024-08-28 12:30PM EDT | 260.00 | 114.65 | 108.75 | 112.10 | 0.00 | - | 27 | 0 | 37.63% |
| AMD250815P00270000 | 2024-08-27 10:13AM EDT | 270.00 | 119.55 | 118.15 | 121.80 | 0.00 | - | - | 0 | 38.11% |
| AMD250815P00300000 | 2024-07-31 11:23AM EDT | 300.00 | 154.00 | 149.05 | 154.00 | 0.00 | - | - | 0 | 51.83% |
© 2024 Yahoo. All rights reserved.