Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.27+3.63 (+2.44%)
At close: 04:00PM EDT
153.79 +1.52 (+1.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250815C000500002024-04-19 11:26AM EDT50.00104.000.000.000.00-100.00%
AMD250815C000550002024-03-07 2:37PM EDT55.00162.25118.10122.500.00-13153.75%
AMD250815C000600002024-04-19 1:36PM EDT60.0095.150.000.000.00-100.00%
AMD250815C000650002024-02-22 4:20PM EDT65.00124.80118.50122.950.00-11168.95%
AMD250815C000700002024-02-16 11:09AM EDT70.00111.95127.00130.500.00-21207.32%
AMD250815C000800002024-03-08 11:33AM EDT80.00153.0096.50100.950.00-411115.49%
AMD250815C000850002024-04-05 12:13PM EDT85.0095.530.000.000.00-600.00%
AMD250815C000900002024-04-12 1:53PM EDT90.0084.000.000.000.00-800.00%
AMD250815C000950002024-03-20 12:54PM EDT95.0091.9564.6567.500.00-111152.74%
AMD250815C001000002024-04-15 2:56PM EDT100.0074.430.000.000.00-100.00%
AMD250815C001050002024-04-19 3:35PM EDT105.0057.350.000.000.00-100.00%
AMD250815C001100002024-03-19 11:24AM EDT110.0083.0060.8063.500.00-4564.12%
AMD250815C001150002024-04-22 9:56AM EDT115.0053.250.000.000.00-200.00%
AMD250815C001200002024-04-22 2:32PM EDT120.0050.850.000.000.00-2100.00%
AMD250815C001250002024-04-19 2:01PM EDT125.0047.960.000.000.00-1000.00%
AMD250815C001300002024-04-12 9:56AM EDT130.0056.300.000.000.00-100.00%
AMD250815C001350002024-03-18 11:25AM EDT135.0077.9344.8548.900.00-1258.42%
AMD250815C001400002024-04-19 3:32PM EDT140.0038.740.000.000.00-100.00%
AMD250815C001450002024-04-19 2:56PM EDT145.0036.700.000.000.00-500.00%
AMD250815C001500002024-04-23 2:14PM EDT150.0038.400.000.000.00-500.00%
AMD250815C001550002024-04-22 10:23AM EDT155.0032.270.000.000.00-100.39%
AMD250815C001600002024-04-23 3:44PM EDT160.0033.380.000.000.00-6800.78%
AMD250815C001650002024-04-23 3:50PM EDT165.0031.600.000.000.00-26701.56%
AMD250815C001700002024-04-23 2:12PM EDT170.0030.550.000.000.00-4801.56%
AMD250815C001750002024-04-23 3:53PM EDT175.0028.000.000.000.00-79403.13%
AMD250815C001800002024-04-23 11:01AM EDT180.0026.630.000.000.00-503.13%
AMD250815C001850002024-04-23 11:01AM EDT185.0024.930.000.000.00-503.13%
AMD250815C001900002024-04-23 1:36PM EDT190.0023.600.000.000.00-1303.13%
AMD250815C001950002024-04-19 2:29PM EDT195.0020.500.000.000.00-606.25%
AMD250815C002000002024-04-23 2:46PM EDT200.0021.220.000.000.00-406.25%
AMD250815C002100002024-04-22 12:04PM EDT210.0016.950.000.000.00-8406.25%
AMD250815C002200002024-04-19 2:12PM EDT220.0015.630.000.000.00-506.25%
AMD250815C002300002024-04-23 1:49PM EDT230.0015.000.000.000.00-206.25%
AMD250815C002400002024-04-22 10:06AM EDT240.0011.710.000.000.00-706.25%
AMD250815C002500002024-04-23 9:38AM EDT250.0011.480.000.000.00-206.25%
AMD250815C002600002024-04-23 11:24AM EDT260.0010.650.000.000.00-1012.50%
AMD250815C002700002024-04-17 3:32PM EDT270.0010.510.000.000.00-12012.50%
AMD250815C002800002024-04-23 3:20PM EDT280.008.550.000.000.00-4012.50%
AMD250815C002900002024-04-19 11:42AM EDT290.007.450.000.000.00-4012.50%
AMD250815C003000002024-04-23 10:22AM EDT300.006.600.000.000.00-1012.50%
AMD250815C003100002024-04-10 3:07PM EDT310.009.450.000.000.00-95012.50%
AMD250815C003700002024-04-15 10:20AM EDT370.005.050.000.000.00-1012.50%
AMD250815C003800002024-04-23 1:34PM EDT380.002.850.000.000.00-2012.50%
AMD250815C003900002024-04-19 1:33PM EDT390.002.990.000.000.00-40012.50%
Putsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD250815P000500002024-04-23 12:13PM EDT50.000.620.000.000.00-104025.00%
AMD250815P000550002024-04-19 3:47PM EDT55.001.100.000.000.00-75012.50%
AMD250815P000600002024-04-19 3:21PM EDT60.001.410.000.000.00-10012.50%
AMD250815P000650002024-04-16 9:50AM EDT65.001.300.000.000.00--012.50%
AMD250815P000700002024-04-19 3:26PM EDT70.002.400.000.000.00-2012.50%
AMD250815P000750002024-04-19 3:06PM EDT75.003.040.000.000.00-1012.50%
AMD250815P000800002024-04-19 2:22PM EDT80.003.650.000.000.00-5012.50%
AMD250815P000850002024-04-18 9:54AM EDT85.003.970.000.000.00-1012.50%
AMD250815P000900002024-04-22 10:11AM EDT90.005.400.000.000.00-1012.50%
AMD250815P000950002024-04-18 9:57AM EDT95.005.900.000.000.00-306.25%
AMD250815P001000002024-04-23 10:12AM EDT100.006.910.000.000.00-106.25%
AMD250815P001050002024-04-19 11:52AM EDT105.008.950.000.000.00-1006.25%
AMD250815P001100002024-04-23 10:22AM EDT110.009.580.000.000.00-1006.25%
AMD250815P001150002024-04-22 9:49AM EDT115.0011.950.000.000.00-106.25%
AMD250815P001200002024-04-22 9:49AM EDT120.0013.720.000.000.00-103.13%
AMD250815P001250002024-04-09 11:22AM EDT125.0012.150.000.000.00-1003.13%
AMD250815P001300002024-04-22 11:39AM EDT130.0018.150.000.000.00-603.13%
AMD250815P001350002024-04-15 2:32PM EDT135.0017.300.000.000.00-103.13%
AMD250815P001400002024-04-22 1:12PM EDT140.0022.820.000.000.00-801.56%
AMD250815P001450002024-04-22 3:57PM EDT145.0024.870.000.000.00-300.78%
AMD250815P001500002024-04-19 12:20PM EDT150.0027.920.000.000.00-100.39%
AMD250815P001550002024-04-22 10:40AM EDT155.0031.200.000.000.00-200.00%
AMD250815P001600002024-04-23 2:15PM EDT160.0031.240.000.000.00-100.00%
AMD250815P001650002024-04-23 12:12PM EDT165.0034.150.000.000.00-800.00%
AMD250815P001700002024-04-11 3:37PM EDT170.0028.350.000.000.00-100.00%
AMD250815P001750002024-04-12 11:01AM EDT175.0036.550.000.000.00-5200.00%
AMD250815P001800002024-04-22 3:05PM EDT180.0045.750.000.000.00-100.00%
AMD250815P001850002024-04-12 12:05PM EDT185.0042.350.000.000.00-5200.00%
AMD250815P001900002024-04-16 9:33AM EDT190.0045.800.000.000.00-5000.00%
AMD250815P001950002024-04-12 1:03PM EDT195.0049.650.000.000.00-400.00%
AMD250815P002000002024-04-19 12:53PM EDT200.0061.250.000.000.00-200.00%
AMD250815P002100002024-04-15 10:47AM EDT210.0060.600.000.000.00-100.00%
AMD250815P002200002024-04-16 10:31AM EDT220.0067.340.000.000.00-200.00%
AMD250815P002300002024-03-07 2:12PM EDT230.0053.3569.8572.450.00-9730.00%
AMD250815P002500002024-02-20 10:40AM EDT250.0090.6580.7582.500.00--00.00%
AMD250815P002600002024-03-08 11:33AM EDT260.0068.0594.0597.150.00-210.00%