Australia markets open in 9 hours 37 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.87+0.85 (+0.55%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260116C000250002024-04-15 3:26PM EDT25.00138.90130.00135.000.00-15599.12%
AMD260116C000300002024-03-04 11:34AM EDT30.00183.00151.60156.450.00-328375.59%
AMD260116C000350002024-02-27 3:06PM EDT35.00145.70147.05151.450.00-211263.43%
AMD260116C000400002024-04-16 11:54AM EDT40.00128.30117.15121.300.00-74684.51%
AMD260116C000450002024-02-14 2:24PM EDT45.00136.46149.00154.000.00-156307.69%
AMD260116C000500002024-04-17 1:25PM EDT50.00112.02108.50112.850.00-15578.15%
AMD260116C000550002024-04-10 1:37PM EDT55.00116.50103.55108.200.00-12673.01%
AMD260116C000600002024-03-20 2:53PM EDT60.00126.00100.05103.800.00-13571.50%
AMD260116C000650002024-03-27 12:17PM EDT65.00122.4495.5099.900.00-19168.92%
AMD260116C000700002024-04-15 1:45PM EDT70.0098.0092.0596.150.00-12468.26%
AMD260116C000750002024-04-08 3:50PM EDT75.00104.5088.8091.900.00-111266.93%
AMD260116C000800002024-04-17 2:46PM EDT80.0089.0985.5586.450.00-1016763.96%
AMD260116C000850002024-04-11 3:43PM EDT85.0097.7982.3083.950.00-27964.55%
AMD260116C000900002024-04-17 3:59PM EDT90.0079.9077.4080.35+0.90+1.14%230261.80%
AMD260116C000950002024-04-17 3:36PM EDT95.0076.3174.0576.500.00-120060.45%
AMD260116C001000002024-04-17 3:59PM EDT100.0072.2571.9073.100.00-31,04160.60%
AMD260116C001050002024-04-17 10:44AM EDT105.0075.3168.9569.800.00-227159.88%
AMD260116C001100002024-04-18 9:47AM EDT110.0066.5065.3066.70-6.60-9.03%140758.59%
AMD260116C001150002024-04-17 1:48PM EDT115.0064.4562.8565.350.00-333459.67%
AMD260116C001200002024-04-18 9:50AM EDT120.0061.0059.3060.95-6.95-10.23%159657.19%
AMD260116C001250002024-04-17 3:51PM EDT125.0058.2556.8559.400.00-1475757.75%
AMD260116C001300002024-04-17 3:40PM EDT130.0055.1254.6055.950.00-226756.85%
AMD260116C001350002024-04-17 12:42PM EDT135.0053.2151.5052.850.00-281555.52%
AMD260116C001400002024-04-18 9:36AM EDT140.0049.2548.9050.30-0.75-1.50%12,35854.85%
AMD260116C001450002024-04-18 9:36AM EDT145.0047.2247.4548.85-1.03-2.13%229655.61%
AMD260116C001500002024-04-18 9:36AM EDT150.0045.0045.2546.65-0.59-1.29%11,03655.22%
AMD260116C001550002024-04-18 9:53AM EDT155.0043.7943.3545.85-0.01-0.02%370855.85%
AMD260116C001600002024-04-18 9:39AM EDT160.0040.2040.5041.90-1.45-3.48%156953.71%
AMD260116C001650002024-04-17 3:53PM EDT165.0039.9439.3540.850.00-251,02754.45%
AMD260116C001700002024-04-18 10:06AM EDT170.0037.2536.3537.90-0.50-1.32%11,88252.72%
AMD260116C001750002024-04-17 3:37PM EDT175.0036.5035.7536.750.00-233,15253.54%
AMD260116C001800002024-04-17 3:33PM EDT180.0034.6033.2034.500.00-345,35952.38%
AMD260116C001850002024-04-17 12:02PM EDT185.0034.9031.6533.650.00-135152.63%
AMD260116C001900002024-04-17 3:37PM EDT190.0031.7731.0532.200.00-194453.01%
AMD260116C001950002024-04-17 12:07PM EDT195.0031.6129.1530.350.00-149652.27%
AMD260116C002000002024-04-18 10:04AM EDT200.0028.3027.8528.45-0.02-0.07%152,48451.80%
AMD260116C002100002024-04-17 3:28PM EDT210.0026.0025.6526.250.00-51,21751.87%
AMD260116C002200002024-04-17 3:28PM EDT220.0023.2023.3524.80-0.70-2.93%11,75452.10%
AMD260116C002300002024-04-17 11:27AM EDT230.0024.3421.2522.500.00-288751.70%
AMD260116C002400002024-04-17 2:48PM EDT240.0020.7517.8520.100.00-7049150.16%
AMD260116C002500002024-04-18 10:05AM EDT250.0018.0017.7018.500.00-51,56151.03%
AMD260116C002600002024-04-17 3:55PM EDT260.0016.4516.1517.250.00-4672151.04%
AMD260116C002700002024-04-17 3:59PM EDT270.0014.8514.7016.250.00-4125351.13%
AMD260116C002800002024-04-17 3:59PM EDT280.0013.6013.5514.400.00-10015850.67%
AMD260116C002900002024-04-16 2:39PM EDT290.0015.6012.4013.850.00-16250.99%
AMD260116C003000002024-04-17 3:29PM EDT300.0011.7911.3012.25+0.09+0.77%483150.43%
AMD260116C003100002024-04-15 12:42PM EDT310.0012.1010.4511.150.00-941550.29%
AMD260116C003200002024-04-17 3:28PM EDT320.0010.059.6010.100.00-342,06150.06%
AMD260116C003300002024-04-17 3:25PM EDT330.009.108.759.650.00-818150.20%
AMD260116C003400002024-04-15 1:40PM EDT340.009.407.958.750.00-111550.60%
AMD260116C003500002024-04-18 9:36AM EDT350.008.057.607.90-0.05-0.62%251150.20%
AMD260116C003600002024-04-17 3:03PM EDT360.007.356.958.600.00-1083151.04%
AMD260116C003700002024-04-17 11:39AM EDT370.007.505.757.350.00-23451.25%
AMD260116C003800002024-04-16 1:51PM EDT380.007.606.006.850.00-140750.40%
AMD260116C003900002024-04-17 3:53PM EDT390.005.845.556.200.00-1052350.18%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD260116P000250002024-04-01 12:40PM EDT25.000.220.030.700.00-118166.85%
AMD260116P000300002024-02-21 1:31PM EDT30.000.330.150.950.00-24064.23%
AMD260116P000350002024-03-12 2:53PM EDT35.000.440.161.020.00-307458.98%
AMD260116P000400002024-04-04 2:21PM EDT40.000.490.211.320.00-6435156.37%
AMD260116P000450002024-04-18 9:54AM EDT45.000.880.740.90+0.08+10.00%534552.34%
AMD260116P000500002024-04-17 2:59PM EDT50.001.100.961.490.00-144552.10%
AMD260116P000550002024-04-10 1:05PM EDT55.001.501.092.410.00-4035851.92%
AMD260116P000600002024-04-17 3:55PM EDT60.001.981.372.900.00-342850.27%
AMD260116P000650002024-04-15 3:21PM EDT65.002.301.403.550.00-130753.22%
AMD260116P000700002024-04-17 3:38PM EDT70.003.102.903.450.00-879048.91%
AMD260116P000750002024-04-17 12:58PM EDT75.003.803.803.950.00-1301,89047.18%
AMD260116P000800002024-04-17 1:39PM EDT80.004.514.154.800.00-122246.51%
AMD260116P000850002024-04-17 2:02PM EDT85.005.555.505.850.00-5091,56546.13%
AMD260116P000900002024-04-17 3:06PM EDT90.006.606.506.800.00-321,34645.20%
AMD260116P000950002024-04-17 12:51PM EDT95.007.757.758.050.00-443344.78%
AMD260116P001000002024-04-17 12:08PM EDT100.008.808.959.500.00-11,48844.53%
AMD260116P001050002024-04-18 9:45AM EDT105.0010.6010.5511.35+0.30+2.91%3836344.80%
AMD260116P001100002024-04-18 9:32AM EDT110.0012.2512.2012.45+1.47+13.64%1831243.41%
AMD260116P001150002024-04-18 9:39AM EDT115.0014.1013.8014.90+0.20+1.44%2041444.22%
AMD260116P001200002024-04-18 9:57AM EDT120.0015.7515.7516.25+0.10+0.64%343,53242.96%
AMD260116P001250002024-04-18 9:33AM EDT125.0017.4517.6518.50-0.80-4.38%171,26542.97%
AMD260116P001300002024-04-18 9:57AM EDT130.0019.7019.6020.00+0.46+2.39%371,91141.68%
AMD260116P001350002024-04-17 2:44PM EDT135.0021.3221.5022.700.00-31,75041.98%
AMD260116P001400002024-04-18 9:41AM EDT140.0024.4323.8524.90+2.38+10.79%43,29941.40%
AMD260116P001450002024-04-17 3:29PM EDT145.0026.4526.3027.500.00-16472441.22%
AMD260116P001500002024-04-16 3:15PM EDT150.0026.3828.7031.050.00-42,20842.11%
AMD260116P001550002024-04-17 2:42PM EDT155.0030.9031.2532.100.00-6024939.64%
AMD260116P001600002024-04-16 2:08PM EDT160.0033.9634.1034.80+2.76+8.85%161339.17%
AMD260116P001650002024-04-17 3:33PM EDT165.0037.0537.0537.80-0.02-0.05%163238.94%
AMD260116P001700002024-04-17 12:00PM EDT170.0038.8340.1040.950.00-1090038.76%
AMD260116P001750002024-04-17 3:54PM EDT175.0042.7542.3044.250.00-11,59538.65%
AMD260116P001800002024-04-17 12:37PM EDT180.0045.9045.8547.600.00-341938.47%
AMD260116P001850002024-04-15 11:15AM EDT185.0045.8048.0050.900.00-2714138.11%
AMD260116P001900002024-04-17 3:06PM EDT190.0053.0052.2054.600.00-348738.14%
AMD260116P001950002024-04-10 3:09PM EDT195.0051.9555.7557.850.00-221137.50%
AMD260116P002000002024-04-16 11:32AM EDT200.0055.3859.8061.250.00-138136.93%
AMD260116P002100002024-04-11 1:27PM EDT210.0058.8766.1568.850.00-223936.50%
AMD260116P002200002024-04-17 2:00PM EDT220.0074.6373.4576.900.00-124736.27%
AMD260116P002300002024-04-17 1:53PM EDT230.0082.1581.0583.950.00-217334.20%
AMD260116P002400002024-04-17 1:52PM EDT240.0090.3491.0092.900.00-116934.53%
AMD260116P002500002024-04-17 3:29PM EDT250.00100.0098.05101.400.00-1212833.83%
AMD260116P002600002024-04-15 3:20PM EDT260.00103.95106.55110.450.00-1233.75%
AMD260116P002700002024-03-22 12:02PM EDT270.00101.79117.05118.850.00-1531.97%
AMD260116P002800002024-03-19 9:40AM EDT280.00106.68126.90128.750.00-14233.14%
AMD260116P002900002024-02-07 11:13AM EDT290.00120.8099.00101.900.00--00.00%
AMD260116P003000002024-03-19 10:59AM EDT300.00127.21144.00147.950.00-13133.68%
AMD260116P003100002024-03-20 11:16AM EDT310.00133.84153.50158.500.00-11936.30%
AMD260116P003200002024-03-18 11:48AM EDT320.00134.70163.50168.500.00-10010037.44%
AMD260116P003300002024-03-11 10:38AM EDT330.00137.65161.35165.400.00-580.00%
AMD260116P003400002024-03-18 11:02AM EDT340.00152.20183.50188.500.00-10039.59%
AMD260116P003500002024-04-11 9:46AM EDT350.00182.19192.50197.500.00-1037.70%
AMD260116P003600002024-03-18 1:40PM EDT360.00170.85203.50208.500.00-121041.58%
AMD260116P003800002024-04-10 9:39AM EDT380.00209.00223.50228.500.00-5043.43%
AMD260116P003900002024-03-18 12:50PM EDT390.00199.50233.50238.500.00-91044.30%