Australia markets open in 8 hours 38 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.34+2.32 (+1.51%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD251219C000250002024-03-20 2:55PM EDT25.00156.00131.50136.500.00-2104101.98%
AMD251219C000300002024-01-25 11:47AM EDT30.00154.95147.55151.400.00-1088247.27%
AMD251219C000350002023-09-20 9:36AM EDT35.0073.0069.5074.500.00-210.00%
AMD251219C000400002024-03-14 3:39PM EDT40.00148.50125.50129.900.00-111123.12%
AMD251219C000450002024-04-15 1:56PM EDT45.00119.62113.60118.500.00-234281.52%
AMD251219C000500002024-04-18 9:44AM EDT50.00110.00109.60113.15-8.20-6.94%115876.67%
AMD251219C000550002024-04-17 12:39PM EDT55.00107.71105.65109.550.00-211776.09%
AMD251219C000600002024-03-21 2:13PM EDT60.00126.22101.35105.450.00-127273.52%
AMD251219C000650002024-04-12 11:55AM EDT65.00107.4096.65100.850.00-24769.45%
AMD251219C000700002024-04-03 2:00PM EDT70.00119.5092.5596.850.00-111067.54%
AMD251219C000750002024-04-04 3:00PM EDT75.00104.0889.0591.500.00-116664.50%
AMD251219C000800002024-04-15 2:33PM EDT80.0092.0086.4088.200.00-124565.40%
AMD251219C000850002024-03-15 3:31PM EDT85.00117.5689.0090.900.00-428778.89%
AMD251219C000900002024-04-17 10:46AM EDT90.0084.8079.5580.400.00-153062.83%
AMD251219C000950002024-04-17 3:05PM EDT95.0075.7475.3077.050.00-128861.10%
AMD251219C001000002024-04-17 3:05PM EDT100.0072.5472.5573.900.00-163761.01%
AMD251219C001050002024-04-12 10:29AM EDT105.0077.0969.4070.500.00-4542460.08%
AMD251219C001100002024-04-18 9:48AM EDT110.0065.9566.0067.25-1.20-1.79%167558.95%
AMD251219C001150002024-04-17 10:59AM EDT115.0067.1063.1564.950.00-1069359.00%
AMD251219C001200002024-04-17 3:19PM EDT120.0060.1860.1063.150.00-1161859.09%
AMD251219C001250002024-04-18 9:37AM EDT125.0055.7156.7559.45-5.29-8.67%654257.30%
AMD251219C001300002024-04-15 11:19AM EDT130.0060.1554.4055.800.00-460956.27%
AMD251219C001350002024-04-15 11:56AM EDT135.0056.5051.0553.200.00-117655.18%
AMD251219C001400002024-04-18 9:41AM EDT140.0048.4549.7550.75-1.23-2.48%11,40655.57%
AMD251219C001450002024-04-15 10:59AM EDT145.0052.6047.2548.400.00-214455.05%
AMD251219C001500002024-04-18 10:05AM EDT150.0044.6545.2046.15-0.35-0.78%162854.79%
AMD251219C001550002024-04-17 3:26PM EDT155.0043.0042.2546.00+0.10+0.23%121155.22%
AMD251219C001600002024-04-18 10:05AM EDT160.0040.2540.9041.90-0.25-0.62%31,40653.99%
AMD251219C001650002024-04-17 3:26PM EDT165.0039.0039.2539.950.00-326753.88%
AMD251219C001700002024-04-18 9:32AM EDT170.0036.5037.4038.05-0.67-1.80%153753.58%
AMD251219C001750002024-04-17 12:45PM EDT175.0035.4535.7536.450.00-276753.50%
AMD251219C001800002024-04-18 10:01AM EDT180.0033.4533.5034.70-1.10-3.18%22,07552.86%
AMD251219C001850002024-04-17 12:45PM EDT185.0032.8030.6033.100.00-277851.84%
AMD251219C001900002024-04-18 9:39AM EDT190.0028.8030.3531.40-6.80-19.10%144352.32%
AMD251219C001950002024-04-15 1:38PM EDT195.0031.4328.6530.000.00-275152.00%
AMD251219C002000002024-04-17 3:03PM EDT200.0027.8828.1028.600.00-225,96152.32%
AMD251219C002100002024-04-18 10:18AM EDT210.0025.2525.5526.15-0.03-0.12%1036452.08%
AMD251219C002200002024-04-18 9:54AM EDT220.0022.9023.2024.30+0.01+0.04%12,86852.07%
AMD251219C002300002024-04-18 9:35AM EDT230.0020.5821.0522.70-0.29-1.39%180152.10%
AMD251219C002400002024-04-16 9:52AM EDT240.0022.8218.2019.900.00-122550.68%
AMD251219C002500002024-04-17 2:22PM EDT250.0017.4017.4519.000.00-1348551.65%
AMD251219C002600002024-04-17 12:20PM EDT260.0016.7515.4516.550.00-253450.57%
AMD251219C002700002024-04-08 1:26PM EDT270.0019.9014.4515.200.00-26050.73%
AMD251219C002800002024-04-17 3:34PM EDT280.0013.3713.2514.100.00-52850.76%
AMD251219C002900002024-04-05 2:34PM EDT290.0018.0010.6512.700.00-55550.91%
AMD251219C003000002024-04-17 3:34PM EDT300.0011.1811.1012.100.00-812350.72%
AMD251219C003100002024-04-12 12:26PM EDT310.0012.6510.2010.700.00-495650.31%
AMD251219C003200002024-04-16 10:04AM EDT320.0011.329.359.850.00-111450.23%
AMD251219C003300002024-04-16 3:16PM EDT330.0010.458.659.100.00-213050.25%
AMD251219C003400002024-04-17 3:18PM EDT340.008.157.958.350.00-29550.15%
AMD251219C003500002024-04-17 9:38AM EDT350.009.017.308.900.00-117451.20%
AMD251219C003600002024-04-17 12:51PM EDT360.007.076.758.600.00-326351.50%
AMD251219C003700002024-04-12 2:47PM EDT370.007.506.257.900.00-2751.39%
AMD251219C003800002024-04-17 12:41PM EDT380.006.005.806.950.00-1250.97%
AMD251219C003900002024-04-17 2:44PM EDT390.005.755.356.700.00-136451.18%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD251219P000250002024-04-15 1:55PM EDT25.000.330.010.680.00-128668.02%
AMD251219P000300002024-03-07 2:06PM EDT30.000.250.000.850.00-212263.23%
AMD251219P000350002024-01-23 12:53PM EDT35.000.530.100.840.00-34558.35%
AMD251219P000400002024-04-04 2:21PM EDT40.000.460.181.270.00-6446057.37%
AMD251219P000450002024-04-15 1:38PM EDT45.000.820.100.870.00-543554.42%
AMD251219P000500002024-04-17 11:54AM EDT50.001.000.251.100.00-141052.42%
AMD251219P000550002024-03-20 1:48PM EDT55.001.411.052.310.00-516852.92%
AMD251219P000600002024-04-17 12:14PM EDT60.001.680.852.000.00-33,40550.94%
AMD251219P000650002024-03-13 3:40PM EDT65.001.801.252.700.00-12,43650.84%
AMD251219P000700002024-04-12 12:42PM EDT70.002.612.493.050.00-16,52648.68%
AMD251219P000750002024-04-08 1:19PM EDT75.003.013.453.600.00-94,20947.31%
AMD251219P000800002024-04-05 12:34PM EDT80.003.604.204.550.00-12,00547.14%
AMD251219P000850002024-04-18 9:38AM EDT85.005.505.055.30+1.05+23.60%51,21045.98%
AMD251219P000900002024-04-18 9:39AM EDT90.006.556.056.40+0.76+13.13%303,37845.61%
AMD251219P000950002024-04-17 2:22PM EDT95.007.407.207.450.00-281,99844.82%
AMD251219P001000002024-04-18 9:36AM EDT100.009.008.408.70+0.30+3.45%13,85444.28%
AMD251219P001050002024-04-18 9:36AM EDT105.009.929.7510.100.00-144643.81%
AMD251219P001100002024-04-17 11:50AM EDT110.0010.8511.3511.600.00-12,09343.32%
AMD251219P001150002024-04-17 3:04PM EDT115.0013.2512.8513.200.00-402,75142.80%
AMD251219P001200002024-04-17 2:24PM EDT120.0015.0014.6015.050.00-21,86842.51%
AMD251219P001250002024-04-17 12:21PM EDT125.0016.1916.5017.250.00-248842.57%
AMD251219P001300002024-04-16 1:09PM EDT130.0016.6318.4519.350.00-158442.25%
AMD251219P001350002024-04-17 2:17PM EDT135.0020.9520.5021.850.00-396742.34%
AMD251219P001400002024-04-17 12:06PM EDT140.0022.2822.8523.400.00-144540.91%
AMD251219P001450002024-04-17 2:26PM EDT145.0025.6225.2026.100.00-231740.94%
AMD251219P001500002024-04-18 10:17AM EDT150.0028.1727.7029.95+2.27+8.76%164942.32%
AMD251219P001550002024-04-17 3:17PM EDT155.0030.9230.3032.750.00-560342.12%
AMD251219P001600002024-04-17 3:06PM EDT160.0034.5233.0533.700.00-2861039.44%
AMD251219P001650002024-04-17 11:28AM EDT165.0034.5035.9036.700.00-433239.26%
AMD251219P001700002024-04-17 1:18PM EDT170.0040.0038.8039.75+0.52+1.32%546339.00%
AMD251219P001750002024-04-17 2:14PM EDT175.0042.1341.8543.400.00-585339.36%
AMD251219P001800002024-04-17 2:43PM EDT180.0045.0043.5546.500.00-106338.91%
AMD251219P001850002024-04-17 11:59AM EDT185.0047.2548.2549.700.00-8314238.46%
AMD251219P001900002024-04-17 11:27AM EDT190.0049.6550.8553.050.00-1571,05538.09%
AMD251219P001950002024-03-11 2:11PM EDT195.0040.7849.6051.400.00-624431.15%
AMD251219P002000002024-04-17 12:42PM EDT200.0058.6758.5559.450.00-1249236.60%
AMD251219P002100002024-04-17 12:24PM EDT210.0064.9965.7567.400.00-41936.66%
AMD251219P002200002024-04-17 2:00PM EDT220.0074.1873.5574.600.00-115435.28%
AMD251219P002300002024-04-17 1:53PM EDT230.0081.7581.5582.900.00-15335.03%
AMD251219P002400002024-04-17 1:52PM EDT240.0089.9489.0092.100.00-12735.83%
AMD251219P002500002024-04-17 1:49PM EDT250.0098.7396.90100.100.00-22834.37%
AMD251219P002600002024-03-08 3:34PM EDT260.0077.3595.1098.650.00-4150.00%
AMD251219P002700002024-04-15 1:02PM EDT270.00110.95115.90118.050.00-21533.70%
AMD251219P002800002024-03-08 12:24PM EDT280.0090.50113.10116.100.00-110.00%
AMD251219P003000002024-01-29 10:53AM EDT300.00128.07125.30126.950.00-110.00%
AMD251219P003100002024-03-20 11:16AM EDT310.00133.64152.95155.800.00-12433.19%
AMD251219P003300002024-04-01 10:45AM EDT330.00149.10171.70175.950.00-2035.86%
AMD251219P003400002024-01-26 4:28PM EDT340.00163.45163.20164.850.00-4100.00%
AMD251219P003500002024-03-18 2:05PM EDT350.00161.15193.50198.500.00-20044.72%
AMD251219P003600002024-02-20 10:30AM EDT360.00189.07179.60184.000.00--00.00%
AMD251219P003700002024-03-18 2:05PM EDT370.00179.80213.50218.500.00-23046.76%
AMD251219P003800002024-03-18 2:40PM EDT380.00188.90223.50228.500.00-7047.73%
AMD251219P003900002024-03-18 3:36PM EDT390.00198.50233.50238.500.00-79048.66%