Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-03-20 2:55PM EDT | 25.00 | 156.00 | 124.20 | 128.85 | 0.00 | - | 2 | 104 | 91.94% |
| AMD251219C00030000 | 2024-01-25 11:47AM EDT | 30.00 | 154.95 | 147.55 | 151.40 | 0.00 | - | 10 | 88 | 458.98% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-03-14 3:39PM EDT | 40.00 | 148.50 | 125.50 | 129.90 | 0.00 | - | 1 | 11 | 154.49% |
| AMD251219C00045000 | 2024-04-15 1:56PM EDT | 45.00 | 119.62 | 107.20 | 109.85 | 0.00 | - | 2 | 342 | 75.28% |
| AMD251219C00050000 | 2024-04-18 9:44AM EDT | 50.00 | 106.70 | 102.75 | 105.90 | -3.30 | -3.00% | 9 | 157 | 73.25% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 55.00 | 107.71 | 98.00 | 102.45 | 0.00 | - | 2 | 117 | 71.48% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 60.00 | 126.22 | 93.50 | 98.45 | 0.00 | - | 1 | 272 | 68.98% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 65.00 | 107.40 | 89.55 | 94.45 | 0.00 | - | 2 | 47 | 67.42% |
| AMD251219C00070000 | 2024-04-03 2:00PM EDT | 70.00 | 119.50 | 86.70 | 88.35 | 0.00 | - | 1 | 110 | 64.15% |
| AMD251219C00075000 | 2024-04-04 3:00PM EDT | 75.00 | 104.08 | 82.85 | 84.35 | 0.00 | - | 1 | 166 | 62.62% |
| AMD251219C00080000 | 2024-04-15 2:33PM EDT | 80.00 | 92.00 | 78.65 | 82.35 | 0.00 | - | 1 | 245 | 63.12% |
| AMD251219C00085000 | 2024-04-18 1:22PM EDT | 85.00 | 82.03 | 75.85 | 77.05 | 0.00 | - | 4 | 286 | 60.92% |
| AMD251219C00090000 | 2024-04-19 10:29AM EDT | 90.00 | 75.23 | 72.25 | 73.60 | -9.57 | -11.29% | 1 | 530 | 59.90% |
| AMD251219C00095000 | 2024-04-19 10:29AM EDT | 95.00 | 72.18 | 69.60 | 70.20 | -3.56 | -4.70% | 1 | 288 | 59.77% |
| AMD251219C00100000 | 2024-04-19 11:37AM EDT | 100.00 | 67.50 | 65.85 | 67.30 | -5.04 | -6.95% | 5 | 637 | 58.81% |
| AMD251219C00105000 | 2024-04-12 10:29AM EDT | 105.00 | 77.09 | 62.25 | 64.70 | 0.00 | - | 45 | 424 | 58.13% |
| AMD251219C00110000 | 2024-04-19 11:57AM EDT | 110.00 | 60.01 | 60.20 | 61.10 | -5.94 | -9.01% | 1 | 675 | 57.78% |
| AMD251219C00115000 | 2024-04-19 12:42PM EDT | 115.00 | 57.00 | 56.75 | 57.85 | -10.10 | -15.05% | 1 | 693 | 56.38% |
| AMD251219C00120000 | 2024-04-19 11:32AM EDT | 120.00 | 54.45 | 54.20 | 55.75 | -5.55 | -9.25% | 3 | 618 | 56.56% |
| AMD251219C00125000 | 2024-04-18 9:37AM EDT | 125.00 | 55.71 | 51.65 | 52.95 | 0.00 | - | 6 | 537 | 56.00% |
| AMD251219C00130000 | 2024-04-18 1:58PM EDT | 130.00 | 53.33 | 48.05 | 50.45 | 0.00 | - | 4 | 609 | 54.75% |
| AMD251219C00135000 | 2024-04-18 3:51PM EDT | 135.00 | 53.40 | 45.70 | 47.35 | 0.00 | - | 1 | 177 | 53.89% |
| AMD251219C00140000 | 2024-04-19 9:46AM EDT | 140.00 | 44.85 | 44.40 | 45.15 | -3.60 | -7.43% | 4 | 1,406 | 54.32% |
| AMD251219C00145000 | 2024-04-15 10:59AM EDT | 145.00 | 52.60 | 41.70 | 42.80 | 0.00 | - | 2 | 144 | 53.51% |
| AMD251219C00150000 | 2024-04-19 12:04PM EDT | 150.00 | 40.15 | 40.25 | 40.85 | -5.81 | -12.64% | 7 | 626 | 53.74% |
| AMD251219C00155000 | 2024-04-19 12:28PM EDT | 155.00 | 37.40 | 37.25 | 38.85 | -5.50 | -12.82% | 2 | 210 | 52.75% |
| AMD251219C00160000 | 2024-04-19 12:45PM EDT | 160.00 | 36.47 | 36.35 | 36.90 | -4.32 | -10.59% | 5 | 1,405 | 53.11% |
| AMD251219C00165000 | 2024-04-17 3:26PM EDT | 165.00 | 36.00 | 34.60 | 35.15 | -3.00 | -7.69% | 1 | 267 | 52.92% |
| AMD251219C00170000 | 2024-04-18 11:15AM EDT | 170.00 | 37.80 | 32.25 | 34.35 | 0.00 | - | 2 | 536 | 52.87% |
| AMD251219C00175000 | 2024-04-19 12:48PM EDT | 175.00 | 31.15 | 31.15 | 32.25 | -4.30 | -12.13% | 2 | 767 | 52.68% |
| AMD251219C00180000 | 2024-04-19 11:51AM EDT | 180.00 | 30.25 | 28.35 | 30.10 | -3.05 | -9.16% | 3 | 2,074 | 51.27% |
| AMD251219C00185000 | 2024-04-19 11:33AM EDT | 185.00 | 28.55 | 26.55 | 28.70 | -4.25 | -12.96% | 2 | 778 | 50.91% |
| AMD251219C00190000 | 2024-04-19 11:13AM EDT | 190.00 | 28.10 | 25.85 | 27.20 | -3.04 | -9.76% | 6 | 442 | 51.11% |
| AMD251219C00195000 | 2024-04-19 11:50AM EDT | 195.00 | 26.30 | 24.50 | 25.90 | -2.63 | -9.09% | 2 | 761 | 50.94% |
| AMD251219C00200000 | 2024-04-19 11:42AM EDT | 200.00 | 24.85 | 24.10 | 24.65 | -3.03 | -10.87% | 19 | 5,961 | 51.34% |
| AMD251219C00210000 | 2024-04-19 12:44PM EDT | 210.00 | 22.05 | 21.90 | 22.40 | -3.30 | -13.02% | 5 | 364 | 51.18% |
| AMD251219C00220000 | 2024-04-19 12:53PM EDT | 220.00 | 20.00 | 19.75 | 20.25 | -2.55 | -11.31% | 1 | 2,864 | 50.84% |
| AMD251219C00230000 | 2024-04-18 11:58AM EDT | 230.00 | 21.30 | 17.45 | 18.35 | 0.00 | - | 2 | 803 | 50.31% |
| AMD251219C00240000 | 2024-04-16 9:52AM EDT | 240.00 | 22.82 | 15.55 | 16.60 | 0.00 | - | 1 | 225 | 50.65% |
| AMD251219C00250000 | 2024-04-18 11:43AM EDT | 250.00 | 16.00 | 14.75 | 15.15 | -1.77 | -9.96% | 16 | 483 | 50.30% |
| AMD251219C00260000 | 2024-04-19 11:51AM EDT | 260.00 | 13.85 | 13.35 | 14.55 | -2.90 | -17.31% | 5 | 534 | 50.69% |
| AMD251219C00270000 | 2024-04-19 10:12AM EDT | 270.00 | 13.50 | 11.50 | 12.60 | -6.40 | -32.16% | 10 | 60 | 50.39% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 13.37 | 11.30 | 11.80 | 0.00 | - | 5 | 28 | 50.37% |
| AMD251219C00290000 | 2024-04-05 2:34PM EDT | 290.00 | 18.00 | 9.90 | 10.45 | 0.00 | - | 5 | 55 | 50.11% |
| AMD251219C00300000 | 2024-04-19 12:40PM EDT | 300.00 | 9.55 | 9.00 | 9.60 | -1.35 | -12.39% | 7 | 121 | 50.11% |
| AMD251219C00310000 | 2024-04-12 12:26PM EDT | 310.00 | 12.65 | 8.25 | 8.80 | 0.00 | - | 49 | 56 | 50.07% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 320.00 | 11.32 | 7.90 | 8.30 | 0.00 | - | 1 | 114 | 50.08% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 330.00 | 8.93 | 7.30 | 7.65 | 0.00 | - | 1 | 131 | 50.11% |
| AMD251219C00340000 | 2024-04-17 3:18PM EDT | 340.00 | 8.15 | 5.80 | 6.85 | 0.00 | - | 2 | 95 | 50.03% |
| AMD251219C00350000 | 2024-04-17 9:38AM EDT | 350.00 | 9.01 | 6.00 | 6.55 | 0.00 | - | 1 | 174 | 50.51% |
| AMD251219C00360000 | 2024-04-17 12:51PM EDT | 360.00 | 7.07 | 5.65 | 5.85 | 0.00 | - | 3 | 263 | 50.07% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 370.00 | 7.50 | 5.25 | 5.40 | 0.00 | - | 2 | 7 | 50.06% |
| AMD251219C00380000 | 2024-04-17 12:41PM EDT | 380.00 | 6.00 | 4.25 | 5.05 | 0.00 | - | 1 | 2 | 50.20% |
| AMD251219C00390000 | 2024-04-17 2:44PM EDT | 390.00 | 5.75 | 3.90 | 5.30 | 0.00 | - | 1 | 364 | 50.01% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-04-15 1:55PM EDT | 25.00 | 0.33 | 0.00 | 0.68 | 0.00 | - | 1 | 286 | 66.75% |
| AMD251219P00030000 | 2024-03-07 2:06PM EDT | 30.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 122 | 62.06% |
| AMD251219P00035000 | 2024-01-23 12:53PM EDT | 35.00 | 0.53 | 0.10 | 0.84 | 0.00 | - | 3 | 45 | 57.15% |
| AMD251219P00040000 | 2024-04-04 2:21PM EDT | 40.00 | 0.46 | 0.18 | 1.29 | 0.00 | - | 64 | 460 | 56.25% |
| AMD251219P00045000 | 2024-04-15 1:38PM EDT | 45.00 | 0.82 | 0.10 | 1.07 | 0.00 | - | 5 | 435 | 55.30% |
| AMD251219P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.11 | 0.00 | 1.50 | +0.11 | +11.00% | 1 | 410 | 54.50% |
| AMD251219P00055000 | 2024-04-19 12:46PM EDT | 55.00 | 1.49 | 1.06 | 1.76 | +0.08 | +5.67% | 1 | 168 | 52.01% |
| AMD251219P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 2.00 | 0.50 | 2.00 | +0.32 | +19.05% | 4 | 3,405 | 49.43% |
| AMD251219P00065000 | 2024-04-19 11:38AM EDT | 65.00 | 2.74 | 1.25 | 2.70 | +0.94 | +52.22% | 5 | 2,436 | 49.24% |
| AMD251219P00070000 | 2024-04-19 9:42AM EDT | 70.00 | 3.05 | 3.15 | 3.30 | +0.44 | +16.86% | 5 | 6,526 | 48.10% |
| AMD251219P00075000 | 2024-04-08 1:19PM EDT | 75.00 | 4.01 | 3.90 | 4.05 | +1.00 | +33.22% | 1 | 4,209 | 47.27% |
| AMD251219P00080000 | 2024-04-05 12:34PM EDT | 80.00 | 3.60 | 4.80 | 4.90 | 0.00 | - | 1 | 2,005 | 46.47% |
| AMD251219P00085000 | 2024-04-18 9:38AM EDT | 85.00 | 5.50 | 5.55 | 5.90 | 0.00 | - | 5 | 1,211 | 45.84% |
| AMD251219P00090000 | 2024-04-18 9:39AM EDT | 90.00 | 6.55 | 6.90 | 7.40 | 0.00 | - | 30 | 3,401 | 46.21% |
| AMD251219P00095000 | 2024-04-19 11:54AM EDT | 95.00 | 8.14 | 8.10 | 8.25 | +0.74 | +10.00% | 6 | 1,998 | 44.65% |
| AMD251219P00100000 | 2024-04-19 11:54AM EDT | 100.00 | 9.60 | 9.15 | 9.75 | +0.85 | +9.71% | 2 | 3,864 | 44.39% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 105.00 | 10.00 | 9.90 | 11.35 | 0.00 | - | 2 | 447 | 44.06% |
| AMD251219P00110000 | 2024-04-18 11:26AM EDT | 110.00 | 11.26 | 12.55 | 12.75 | 0.00 | - | 2 | 2,093 | 43.11% |
| AMD251219P00115000 | 2024-04-17 3:04PM EDT | 115.00 | 14.42 | 12.95 | 15.90 | +1.17 | +8.83% | 20 | 2,751 | 45.02% |
| AMD251219P00120000 | 2024-04-19 12:27PM EDT | 120.00 | 16.40 | 16.25 | 16.75 | +1.40 | +9.33% | 26 | 1,868 | 42.74% |
| AMD251219P00125000 | 2024-04-19 10:42AM EDT | 125.00 | 17.83 | 18.15 | 18.65 | +1.33 | +8.06% | 1 | 488 | 42.08% |
| AMD251219P00130000 | 2024-04-16 1:09PM EDT | 130.00 | 16.63 | 18.00 | 20.70 | 0.00 | - | 1 | 584 | 41.48% |
| AMD251219P00135000 | 2024-04-19 12:05PM EDT | 135.00 | 22.80 | 20.70 | 23.35 | +1.85 | +8.83% | 1 | 967 | 41.58% |
| AMD251219P00140000 | 2024-04-17 12:06PM EDT | 140.00 | 22.28 | 23.35 | 26.00 | 0.00 | - | 1 | 445 | 41.48% |
| AMD251219P00145000 | 2024-04-19 9:45AM EDT | 145.00 | 26.40 | 26.90 | 28.05 | +0.48 | +1.85% | 60 | 340 | 40.39% |
| AMD251219P00150000 | 2024-04-19 11:47AM EDT | 150.00 | 30.06 | 29.35 | 30.95 | +1.89 | +6.71% | 5 | 650 | 40.31% |
| AMD251219P00155000 | 2024-04-17 3:17PM EDT | 155.00 | 32.71 | 32.35 | 33.80 | +1.79 | +5.79% | 3 | 603 | 40.00% |
| AMD251219P00160000 | 2024-04-17 3:06PM EDT | 160.00 | 35.75 | 35.35 | 36.60 | +1.23 | +3.56% | 2 | 610 | 39.49% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 165.00 | 34.50 | 39.00 | 39.40 | 0.00 | - | 4 | 332 | 38.83% |
| AMD251219P00170000 | 2024-04-19 12:22PM EDT | 170.00 | 42.60 | 42.05 | 43.10 | +2.60 | +6.50% | 5 | 468 | 39.20% |
| AMD251219P00175000 | 2024-04-17 2:14PM EDT | 175.00 | 42.13 | 44.80 | 46.00 | 0.00 | - | 5 | 853 | 38.40% |
| AMD251219P00180000 | 2024-04-17 2:43PM EDT | 180.00 | 45.00 | 47.90 | 50.15 | 0.00 | - | 10 | 63 | 39.11% |
| AMD251219P00185000 | 2024-04-17 11:59AM EDT | 185.00 | 47.25 | 51.30 | 52.95 | 0.00 | - | 83 | 142 | 37.92% |
| AMD251219P00190000 | 2024-04-17 11:27AM EDT | 190.00 | 49.65 | 53.65 | 56.95 | 0.00 | - | 157 | 1,055 | 38.19% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 195.00 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 24.56% |
| AMD251219P00200000 | 2024-04-17 12:42PM EDT | 200.00 | 62.70 | 62.40 | 64.05 | +4.03 | +6.87% | 1 | 492 | 37.19% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 210.00 | 64.99 | 70.30 | 71.95 | 0.00 | - | 4 | 19 | 36.84% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 220.00 | 74.18 | 77.15 | 80.65 | 0.00 | - | 1 | 154 | 37.28% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 84.80 | 87.60 | 0.00 | - | 1 | 53 | 34.55% |
| AMD251219P00240000 | 2024-04-17 1:52PM EDT | 240.00 | 89.94 | 94.95 | 97.15 | 0.00 | - | 1 | 27 | 35.70% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 102.25 | 105.55 | 0.00 | - | 2 | 28 | 34.48% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 270.00 | 110.95 | 121.00 | 124.30 | 0.00 | - | 2 | 15 | 34.95% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 159.10 | 163.95 | 0.00 | - | 1 | 24 | 39.37% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 179.05 | 183.95 | 0.00 | - | 2 | 0 | 41.66% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 0.00% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 0.00% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.