Australia markets open in 6 hours 1 minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.59-1.02 (-0.56%)
As of 01:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD261218C000250002024-07-02 3:30PM EDT25.00160.00157.15161.05+17.50+12.28%113795.23%
AMD261218C000350002024-03-13 1:15PM EDT35.00167.31131.50136.500.00--10.00%
AMD261218C000400002024-07-12 12:31PM EDT40.00152.35144.25147.900.00-1481.65%
AMD261218C000450002024-06-17 11:14AM EDT45.00117.32140.00143.600.00-1278.36%
AMD261218C000500002024-07-01 3:53PM EDT50.00114.70135.90139.500.00-13075.94%
AMD261218C000550002024-05-02 1:23PM EDT55.0099.57118.50123.500.00-2380.00%
AMD261218C000600002024-07-03 11:54AM EDT60.00112.35127.75131.200.00-23871.25%
AMD261218C000650002024-07-11 11:45AM EDT65.00123.00123.80127.100.00-11469.26%
AMD261218C000700002024-07-15 11:14AM EDT70.00123.90120.00123.05+0.25+0.20%14867.54%
AMD261218C000750002024-07-05 9:40AM EDT75.00105.60116.20119.150.00-310566.00%
AMD261218C000800002024-07-08 11:19AM EDT80.00108.58112.40115.550.00-619764.75%
AMD261218C000850002024-07-12 10:00AM EDT85.00114.00108.55111.90+1.03+0.91%212463.35%
AMD261218C000900002024-07-08 1:48PM EDT90.00103.40105.35108.250.00-211362.52%
AMD261218C000950002024-07-05 1:40PM EDT95.0096.40102.05104.800.00-2416361.70%
AMD261218C001000002024-07-15 1:37PM EDT100.00100.4099.55101.50+4.05+4.20%3942861.56%
AMD261218C001050002024-07-12 10:54AM EDT105.00101.7795.0598.850.00-16460.25%
AMD261218C001100002024-07-12 3:45PM EDT110.0095.0092.5595.000.00-239759.50%
AMD261218C001150002024-07-15 9:47AM EDT115.0090.0089.6591.95-2.29-2.48%2016558.96%
AMD261218C001200002024-07-10 3:10PM EDT120.0089.5086.4589.100.00-7035758.28%
AMD261218C001250002024-07-10 1:12PM EDT125.0085.6083.6586.350.00-3613157.86%
AMD261218C001300002024-07-15 9:44AM EDT130.0083.0081.5583.30-3.40-3.94%114257.61%
AMD261218C001350002024-07-15 10:10AM EDT135.0078.6678.1580.85-4.34-5.23%79856.85%
AMD261218C001400002024-07-15 1:32PM EDT140.0078.7375.7578.25+2.03+2.65%517756.53%
AMD261218C001450002024-07-11 3:56PM EDT145.0074.3173.7076.950.00-1514057.08%
AMD261218C001500002024-07-15 12:12PM EDT150.0074.0071.1073.35-2.80-3.65%755755.95%
AMD261218C001550002024-07-15 12:21PM EDT155.0071.1868.5571.05+1.18+1.69%1134855.51%
AMD261218C001600002024-07-15 10:25AM EDT160.0069.5066.8068.90-2.40-3.34%1138955.52%
AMD261218C001650002024-07-15 10:52AM EDT165.0067.6065.0566.80-2.10-3.01%249055.49%
AMD261218C001700002024-07-15 1:09PM EDT170.0064.3762.5564.65-3.43-5.06%445554.98%
AMD261218C001750002024-07-15 9:31AM EDT175.0062.4860.5062.70-0.52-0.83%786654.75%
AMD261218C001800002024-07-15 11:16AM EDT180.0060.6859.8061.55-0.69-1.12%656155.52%
AMD261218C001850002024-07-15 12:59PM EDT185.0058.9757.1558.70-2.10-3.44%546054.45%
AMD261218C001900002024-07-15 12:14PM EDT190.0057.7055.7057.20-2.45-4.07%2055554.57%
AMD261218C001950002024-07-12 1:24PM EDT195.0057.7853.8555.500.00-428754.35%
AMD261218C002000002024-07-15 1:00PM EDT200.0053.5051.9053.50-3.36-5.91%588353.90%
AMD261218C002100002024-07-15 10:32AM EDT210.0051.0048.9550.80-0.80-1.54%1546153.91%
AMD261218C002200002024-07-15 11:25AM EDT220.0048.2145.9547.85-2.98-5.82%238153.62%
AMD261218C002300002024-07-15 11:25AM EDT230.0045.5143.6045.05-1.64-3.48%232553.54%
AMD261218C002400002024-07-15 11:57AM EDT240.0043.1041.1542.55-1.70-3.79%621753.40%
AMD261218C002500002024-07-15 10:22AM EDT250.0040.5538.9040.20+0.67+1.68%437953.28%
AMD261218C002600002024-07-09 10:06AM EDT260.0035.4036.7038.000.00-210253.13%
AMD261218C002700002024-07-12 1:13PM EDT270.0037.9034.6535.950.00-29053.00%
AMD261218C002800002024-07-12 11:13AM EDT280.0036.2132.7534.000.00-112352.87%
AMD261218C002900002024-07-15 11:01AM EDT290.0032.6930.8532.25+0.19+0.58%110052.73%
AMD261218C003000002024-07-15 1:03PM EDT300.0030.0029.3530.65-2.50-7.69%242652.75%
AMD261218C003100002024-07-12 10:40AM EDT310.0030.2027.8029.100.00-112452.68%
AMD261218C003200002024-07-15 11:34AM EDT320.0027.9926.2527.65-1.21-4.14%224352.57%
AMD261218C003300002024-07-11 10:30AM EDT330.0026.6025.0026.250.00-114652.55%
AMD261218C003400002024-07-12 9:31AM EDT340.0024.7523.6025.000.00-1216152.45%
AMD261218C003500002024-07-15 1:22PM EDT350.0023.3022.8023.75-1.50-6.05%84,31552.57%
AMD261218C003600002024-07-10 12:20PM EDT360.0022.9021.3022.600.00-520852.34%
AMD261218C003700002024-07-10 10:11AM EDT370.0022.6020.2021.600.00-124252.31%
AMD261218C003800002024-07-12 10:10AM EDT380.0020.6019.2520.600.00-119352.30%
AMD261218C003900002024-07-15 11:27AM EDT390.0019.1818.3519.50-1.18-5.80%392552.20%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD261218P000250002024-07-15 12:58PM EDT25.000.340.260.34+0.05+17.24%416758.50%
AMD261218P000300002024-07-03 12:06PM EDT30.000.370.120.680.00-1355.30%
AMD261218P000350002024-06-21 3:06PM EDT35.000.550.470.000.00-4625.00%
AMD261218P000400002024-06-26 9:45AM EDT40.000.750.651.000.00-16052.37%
AMD261218P000450002024-07-12 1:46PM EDT45.000.910.621.240.00-1852.22%
AMD261218P000500002024-07-01 9:52AM EDT50.001.350.911.470.00-13050.12%
AMD261218P000550002024-06-13 10:05AM EDT55.001.961.081.930.00-11749.43%
AMD261218P000600002024-07-10 2:05PM EDT60.001.981.802.180.00-21,77247.36%
AMD261218P000650002024-06-10 12:35PM EDT65.003.001.952.830.00-304347.10%
AMD261218P000700002024-07-11 11:45AM EDT70.003.012.683.200.00-661345.45%
AMD261218P000750002024-07-10 10:49AM EDT75.003.423.303.950.00-328645.05%
AMD261218P000800002024-07-12 9:31AM EDT80.004.504.254.750.00-228244.53%
AMD261218P000850002024-07-15 10:31AM EDT85.005.305.105.60+0.20+3.92%12,08643.95%
AMD261218P000900002024-07-12 11:41AM EDT90.006.126.106.700.00-515443.75%
AMD261218P000950002024-07-12 1:32PM EDT95.007.187.207.750.00-115143.23%
AMD261218P001000002024-07-15 12:46PM EDT100.008.608.408.95+0.40+4.88%1138442.85%
AMD261218P001050002024-07-12 11:51AM EDT105.009.569.7010.400.00-109742.73%
AMD261218P001100002024-07-15 10:11AM EDT110.0011.4011.1011.80+0.54+4.97%667642.35%
AMD261218P001150002024-07-12 1:48PM EDT115.0012.3012.6513.350.00-115042.06%
AMD261218P001200002024-07-15 11:30AM EDT120.0014.5014.3015.10-0.20-1.36%182941.91%
AMD261218P001250002024-07-11 9:59AM EDT125.0015.7016.1016.850.00-170141.61%
AMD261218P001300002024-07-12 9:30AM EDT130.0018.0017.9018.600.00-11,12641.20%
AMD261218P001350002024-07-15 1:06PM EDT135.0020.3919.9020.75-0.01-0.05%3328841.17%
AMD261218P001400002024-07-12 12:55PM EDT140.0021.3522.0022.800.00-1151340.89%
AMD261218P001450002024-07-12 2:12PM EDT145.0023.3024.1024.950.00-220940.62%
AMD261218P001500002024-07-12 1:36PM EDT150.0025.4026.4027.250.00-2218540.41%
AMD261218P001550002024-07-10 10:59AM EDT155.0028.1328.7529.70-0.25-0.88%18940.27%
AMD261218P001600002024-07-15 12:23PM EDT160.0031.7331.1532.05+1.16+3.79%1118339.92%
AMD261218P001650002024-07-15 1:18PM EDT165.0034.2633.6534.90+1.21+3.66%423039.99%
AMD261218P001700002024-07-11 2:15PM EDT170.0037.6036.2537.300.00-4110239.53%
AMD261218P001750002024-07-15 11:47AM EDT175.0039.2038.9540.10+0.45+1.16%144939.38%
AMD261218P001800002024-07-15 12:23PM EDT180.0041.3241.7042.80+0.57+1.40%1120639.05%
AMD261218P001850002024-07-15 12:59PM EDT185.0045.0744.5045.90+1.89+4.38%335639.03%
AMD261218P001900002024-07-10 12:56PM EDT190.0046.6747.5048.800.00-54438.74%
AMD261218P001950002024-07-10 10:04AM EDT195.0049.0050.4052.100.00-113238.75%
AMD261218P002000002024-07-05 9:56AM EDT200.0058.3352.7555.350.00-130138.65%
AMD261218P002100002024-07-10 11:51AM EDT210.0058.7459.0061.450.00-17137.89%
AMD261218P002200002024-07-11 12:28PM EDT220.0067.9665.5068.600.00-16637.82%
AMD261218P002300002024-07-09 1:06PM EDT230.0075.6873.0575.600.00-237337.40%
AMD261218P002400002024-06-18 10:47AM EDT240.0093.9979.7582.450.00-1536.62%
AMD261218P002500002024-07-12 1:35PM EDT250.0086.3587.0090.100.00-1836.35%
AMD261218P002600002024-07-01 12:20PM EDT260.00109.8294.8097.850.00-10935.99%
AMD261218P002700002024-06-24 11:18AM EDT270.00115.16102.10105.700.00-1535.52%
AMD261218P002800002024-07-09 1:06PM EDT280.00114.08110.20113.750.00-23735.07%
AMD261218P002900002024-07-11 9:55AM EDT290.00118.50118.50121.850.00-2034.47%
AMD261218P003000002024-06-12 10:18AM EDT300.00141.88123.10127.000.00-12730.13%
AMD261218P003100002024-07-08 9:35AM EDT310.00142.55135.10138.650.00-1333.36%
AMD261218P003200002024-07-08 10:36AM EDT320.00149.59143.80147.300.00--132.81%
AMD261218P003300002024-06-24 12:43PM EDT330.00168.55152.70156.100.00-10032.27%
AMD261218P003400002024-07-10 10:37AM EDT340.00159.76161.35165.150.00-1031.89%
AMD261218P003500002024-05-22 10:25AM EDT350.00182.66186.50191.500.00-2051.51%
AMD261218P003600002024-04-08 1:39PM EDT360.00190.50204.00209.000.00-2057.34%
AMD261218P003800002024-07-10 10:37AM EDT380.00196.17198.00203.000.00-1131.73%
AMD261218P003900002024-07-03 11:16AM EDT390.00225.74208.00211.850.00-2030.00%