Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-09-10 2:14PM EDT | 25.00 | 119.54 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD260618C00030000 | 2024-09-06 10:51AM EDT | 30.00 | 106.87 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMD260618C00035000 | 2024-09-05 1:00PM EDT | 35.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD260618C00040000 | 2024-08-05 11:11AM EDT | 40.00 | 100.73 | 103.80 | 106.75 | 0.00 | - | 1 | 8 | 0.00% |
| AMD260618C00045000 | 2024-08-05 10:02AM EDT | 45.00 | 94.05 | 99.55 | 102.50 | 0.00 | - | - | 0 | 0.00% |
| AMD260618C00050000 | 2024-08-15 11:07AM EDT | 50.00 | 100.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD260618C00055000 | 2024-07-25 12:44PM EDT | 55.00 | 94.17 | 104.45 | 108.25 | 0.00 | - | 2 | 0 | 88.88% |
| AMD260618C00060000 | 2024-08-19 10:26AM EDT | 60.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMD260618C00065000 | 2024-08-07 10:35AM EDT | 65.00 | 78.61 | 77.20 | 79.60 | 0.00 | - | 3 | 13 | 0.00% |
| AMD260618C00070000 | 2024-09-09 1:00PM EDT | 70.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| AMD260618C00075000 | 2024-09-12 12:57PM EDT | 75.00 | 85.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| AMD260618C00080000 | 2024-08-28 3:57PM EDT | 80.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AMD260618C00085000 | 2024-09-12 10:20AM EDT | 85.00 | 78.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMD260618C00090000 | 2024-09-12 11:29AM EDT | 90.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMD260618C00095000 | 2024-09-06 11:19AM EDT | 95.00 | 56.08 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| AMD260618C00100000 | 2024-09-11 3:45PM EDT | 100.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| AMD260618C00105000 | 2024-08-07 1:01PM EDT | 105.00 | 52.10 | 50.65 | 51.35 | 0.00 | - | 5 | 7 | 31.50% |
| AMD260618C00110000 | 2024-09-10 11:50AM EDT | 110.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMD260618C00115000 | 2024-09-12 1:16PM EDT | 115.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| AMD260618C00120000 | 2024-09-11 2:16PM EDT | 120.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| AMD260618C00125000 | 2024-09-11 2:16PM EDT | 125.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| AMD260618C00130000 | 2024-09-11 10:56AM EDT | 130.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| AMD260618C00135000 | 2024-09-12 1:27PM EDT | 135.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 0.00% |
| AMD260618C00140000 | 2024-09-12 2:12PM EDT | 140.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 11 | 359 | 0.00% |
| AMD260618C00145000 | 2024-09-12 11:57AM EDT | 145.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| AMD260618C00150000 | 2024-09-12 2:44PM EDT | 150.00 | 43.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,784 | 0.00% |
| AMD260618C00155000 | 2024-09-11 3:42PM EDT | 155.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 0.39% |
| AMD260618C00160000 | 2024-09-12 1:16PM EDT | 160.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 5 | 2,410 | 0.78% |
| AMD260618C00165000 | 2024-09-11 3:44PM EDT | 165.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 8 | 6,111 | 1.56% |
| AMD260618C00170000 | 2024-09-12 2:39PM EDT | 170.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,339 | 1.56% |
| AMD260618C00175000 | 2024-09-11 1:13PM EDT | 175.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 11 | 812 | 3.13% |
| AMD260618C00180000 | 2024-09-12 1:14PM EDT | 180.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 6 | 753 | 3.13% |
| AMD260618C00185000 | 2024-09-11 3:20PM EDT | 185.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 3.13% |
| AMD260618C00190000 | 2024-09-12 1:13PM EDT | 190.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 3.13% |
| AMD260618C00195000 | 2024-09-12 1:14PM EDT | 195.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 3.13% |
| AMD260618C00200000 | 2024-09-11 2:22PM EDT | 200.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 3.13% |
| AMD260618C00210000 | 2024-09-10 10:05AM EDT | 210.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 84 | 441 | 6.25% |
| AMD260618C00220000 | 2024-09-12 1:14PM EDT | 220.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 6.25% |
| AMD260618C00230000 | 2024-09-11 3:02PM EDT | 230.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 6.25% |
| AMD260618C00240000 | 2024-09-10 1:36PM EDT | 240.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 6.25% |
| AMD260618C00250000 | 2024-09-05 3:23PM EDT | 250.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 180 | 713 | 6.25% |
| AMD260618C00260000 | 2024-09-12 10:30AM EDT | 260.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 6.25% |
| AMD260618C00270000 | 2024-09-09 10:05AM EDT | 270.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 36 | 321 | 6.25% |
| AMD260618C00280000 | 2024-09-09 10:05AM EDT | 280.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| AMD260618C00290000 | 2024-09-03 3:59PM EDT | 290.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| AMD260618C00300000 | 2024-09-12 9:30AM EDT | 300.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,279 | 12.50% |
| AMD260618C00310000 | 2024-09-09 9:50AM EDT | 310.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
| AMD260618C00320000 | 2024-09-11 3:23PM EDT | 320.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,011 | 12.50% |
| AMD260618C00330000 | 2024-09-11 1:33PM EDT | 330.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 29 | 36 | 12.50% |
| AMD260618C00340000 | 2024-09-11 1:33PM EDT | 340.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 29 | 102 | 12.50% |
| AMD260618C00350000 | 2024-09-11 3:49PM EDT | 350.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 218 | 1,221 | 12.50% |
| AMD260618C00360000 | 2024-09-11 1:33PM EDT | 360.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 29 | 111 | 12.50% |
| AMD260618C00370000 | 2024-09-11 1:33PM EDT | 370.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 29 | 644 | 12.50% |
| AMD260618C00380000 | 2024-08-28 12:33PM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 34 | 86 | 12.50% |
| AMD260618C00390000 | 2024-09-11 2:48PM EDT | 390.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 119 | 1,171 | 12.50% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-09-05 12:32PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| AMD260618P00030000 | 2024-09-04 12:21PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| AMD260618P00035000 | 2024-09-06 11:45AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| AMD260618P00040000 | 2024-09-06 9:59AM EDT | 40.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| AMD260618P00045000 | 2024-09-06 3:47PM EDT | 45.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 291 | 25.00% |
| AMD260618P00050000 | 2024-09-06 2:07PM EDT | 50.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 12.50% |
| AMD260618P00055000 | 2024-08-05 3:49PM EDT | 55.00 | 2.96 | 1.96 | 2.10 | 0.00 | - | 1 | 346 | 52.61% |
| AMD260618P00060000 | 2024-09-12 10:46AM EDT | 60.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| AMD260618P00065000 | 2024-08-29 10:38AM EDT | 65.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| AMD260618P00070000 | 2024-09-12 1:25PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 12.50% |
| AMD260618P00075000 | 2024-09-05 3:54PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 12.50% |
| AMD260618P00080000 | 2024-09-12 3:09PM EDT | 80.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 12.50% |
| AMD260618P00085000 | 2024-09-12 3:09PM EDT | 85.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 50 | 539 | 6.25% |
| AMD260618P00090000 | 2024-09-12 10:02AM EDT | 90.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1,486 | 6.25% |
| AMD260618P00095000 | 2024-09-12 12:49PM EDT | 95.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 6.25% |
| AMD260618P00100000 | 2024-09-10 2:49PM EDT | 100.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 3 | 808 | 6.25% |
| AMD260618P00105000 | 2024-09-06 1:23PM EDT | 105.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 6.25% |
| AMD260618P00110000 | 2024-09-12 12:49PM EDT | 110.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2,731 | 6.25% |
| AMD260618P00115000 | 2024-09-10 3:08PM EDT | 115.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 3.13% |
| AMD260618P00120000 | 2024-09-12 1:25PM EDT | 120.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,136 | 3.13% |
| AMD260618P00125000 | 2024-09-12 10:47AM EDT | 125.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 3.13% |
| AMD260618P00130000 | 2024-09-05 9:57AM EDT | 130.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 3.13% |
| AMD260618P00135000 | 2024-09-11 2:59PM EDT | 135.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 2 | 974 | 1.56% |
| AMD260618P00140000 | 2024-09-11 3:49PM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 1.56% |
| AMD260618P00145000 | 2024-09-12 3:24PM EDT | 145.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.78% |
| AMD260618P00150000 | 2024-09-06 2:20PM EDT | 150.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 13 | 4,189 | 0.10% |
| AMD260618P00155000 | 2024-09-04 9:38AM EDT | 155.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| AMD260618P00160000 | 2024-08-20 11:22AM EDT | 160.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 123 | 188 | 0.00% |
| AMD260618P00165000 | 2024-08-20 10:56AM EDT | 165.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| AMD260618P00170000 | 2024-09-06 9:40AM EDT | 170.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,155 | 0.00% |
| AMD260618P00175000 | 2024-08-05 10:43AM EDT | 175.00 | 56.50 | 51.40 | 52.70 | 0.00 | - | 2 | 131 | 46.49% |
| AMD260618P00180000 | 2024-08-19 9:42AM EDT | 180.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 25 | 105 | 0.00% |
| AMD260618P00185000 | 2024-09-10 10:55AM EDT | 185.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| AMD260618P00190000 | 2024-08-28 3:46PM EDT | 190.00 | 59.37 | 0.00 | 0.00 | 0.00 | - | 3 | 333 | 0.00% |
| AMD260618P00195000 | 2024-08-08 3:55PM EDT | 195.00 | 69.98 | 69.40 | 72.50 | 0.00 | - | 1 | 8 | 50.87% |
| AMD260618P00200000 | 2024-08-12 1:49PM EDT | 200.00 | 72.97 | 64.70 | 66.05 | 0.00 | - | 50 | 265 | 39.74% |
| AMD260618P00210000 | 2024-08-08 11:12AM EDT | 210.00 | 83.35 | 81.00 | 84.50 | 0.00 | - | 2 | 193 | 50.99% |
| AMD260618P00220000 | 2024-08-09 9:45AM EDT | 220.00 | 90.95 | 90.10 | 92.85 | 0.00 | - | 3 | 66 | 51.85% |
| AMD260618P00230000 | 2024-09-11 3:35PM EDT | 230.00 | 89.53 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| AMD260618P00240000 | 2024-08-08 10:17AM EDT | 240.00 | 109.71 | 106.00 | 109.40 | 0.00 | - | 4 | 64 | 51.34% |
| AMD260618P00250000 | 2024-09-06 10:38AM EDT | 250.00 | 117.87 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMD260618P00260000 | 2024-08-05 9:38AM EDT | 260.00 | 134.16 | 0.00 | 0.00 | 0.00 | - | 300 | 577 | 0.00% |
| AMD260618P00270000 | 2024-08-09 9:43AM EDT | 270.00 | 135.88 | 134.10 | 139.00 | 0.00 | - | 1 | 79 | 55.34% |
| AMD260618P00280000 | 2024-08-09 11:31AM EDT | 280.00 | 146.31 | 143.50 | 148.45 | 0.00 | - | 9 | 569 | 56.19% |
| AMD260618P00290000 | 2024-08-09 11:31AM EDT | 290.00 | 156.19 | 153.75 | 157.85 | 0.00 | - | 9 | 9 | 57.50% |
| AMD260618P00300000 | 2024-07-25 2:55PM EDT | 300.00 | 161.30 | 144.45 | 148.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00380000 | 2024-08-13 11:05AM EDT | 380.00 | 240.50 | 227.00 | 231.50 | 0.00 | - | 8 | 0 | 41.01% |
| AMD260618P00390000 | 2024-07-22 9:51AM EDT | 390.00 | 234.05 | 232.00 | 236.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.