Australia markets open in 9 hours 32 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.93+0.91 (+0.59%)
As of 10:28AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD261218C000250002024-04-16 10:17AM EDT25.00142.45132.50137.400.00-1413097.24%
AMD261218C000350002024-03-13 1:15PM EDT35.00167.31131.50136.500.00--1119.29%
AMD261218C000400002024-03-20 12:50PM EDT40.00139.50120.05125.000.00-1182.44%
AMD261218C000450002024-03-21 9:30AM EDT45.00148.33116.05120.500.00--178.23%
AMD261218C000500002024-04-04 3:59PM EDT50.00124.50112.05117.000.00-1676.04%
AMD261218C000550002024-04-15 3:17PM EDT55.00116.65108.65113.450.00-13674.66%
AMD261218C000600002024-03-25 11:45AM EDT60.00132.40105.00109.500.00-11372.31%
AMD261218C000650002024-03-22 9:32AM EDT65.00123.55101.05105.950.00-101070.17%
AMD261218C000700002024-04-12 11:55AM EDT70.00107.8097.60101.950.00-21368.12%
AMD261218C000750002024-04-10 3:19PM EDT75.00105.6094.7598.300.00-11467.09%
AMD261218C000800002024-04-10 1:19PM EDT80.00101.5091.3095.050.00-54165.78%
AMD261218C000850002024-04-17 12:47PM EDT85.0089.8588.4591.750.00-13364.91%
AMD261218C000900002024-03-25 11:19AM EDT90.00108.1585.9587.950.00-65063.83%
AMD261218C000950002024-04-12 3:20PM EDT95.0089.9081.4085.150.00-110461.85%
AMD261218C001000002024-04-17 3:56PM EDT100.0078.7779.2582.100.00-1412061.55%
AMD261218C001050002024-04-17 2:17PM EDT105.0077.6576.6579.950.00-14161.46%
AMD261218C001100002024-04-16 11:29AM EDT110.0082.6073.9076.900.00-24960.51%
AMD261218C001150002024-04-17 2:30PM EDT115.0073.5471.3073.850.00-210159.61%
AMD261218C001200002024-04-17 12:36PM EDT120.0071.0068.5071.250.00-326458.82%
AMD261218C001250002024-04-17 10:23AM EDT125.0072.1066.4570.000.00-16559.31%
AMD261218C001300002024-04-17 12:21PM EDT130.0066.9963.8566.700.00-24258.06%
AMD261218C001350002024-04-18 9:33AM EDT135.0063.5562.0563.95-0.45-0.70%14357.60%
AMD261218C001400002024-04-17 3:54PM EDT140.0061.0059.8062.600.00-118657.64%
AMD261218C001450002024-04-17 3:51PM EDT145.0056.8057.7059.85-1.50-2.57%156756.87%
AMD261218C001500002024-04-17 3:28PM EDT150.0056.1055.7057.550.00-918156.37%
AMD261218C001550002024-04-18 9:57AM EDT155.0053.9753.7556.65+0.12+0.22%85256.61%
AMD261218C001600002024-04-18 10:11AM EDT160.0052.8551.6553.75+0.44+0.84%3140855.61%
AMD261218C001650002024-04-17 3:53PM EDT165.0049.9549.6052.50-0.65-1.28%125055.48%
AMD261218C001700002024-04-17 2:57PM EDT170.0049.7847.8550.300.00-2222054.96%
AMD261218C001750002024-04-18 9:30AM EDT175.0044.0046.5049.65-3.00-6.38%264855.40%
AMD261218C001800002024-04-18 9:47AM EDT180.0045.8144.1546.80+1.31+2.94%146254.13%
AMD261218C001850002024-04-17 3:07PM EDT185.0044.5043.3545.150.00-1814554.23%
AMD261218C001900002024-04-18 10:07AM EDT190.0041.7042.4043.75-1.57-3.63%9742554.33%
AMD261218C001950002024-04-18 9:53AM EDT195.0041.1840.8542.60-0.08-0.19%1028454.21%
AMD261218C002000002024-04-18 9:43AM EDT200.0038.5539.6040.80-0.38-0.98%1565353.87%
AMD261218C002100002024-04-17 3:38PM EDT210.0036.0137.0538.85-1.54-4.10%140253.86%
AMD261218C002200002024-04-18 10:11AM EDT220.0034.9633.3536.35-0.84-2.35%1025952.85%
AMD261218C002300002024-04-17 10:19AM EDT230.0035.8031.7534.300.00-722752.97%
AMD261218C002400002024-04-17 2:26PM EDT240.0031.0029.2531.650.00-217152.20%
AMD261218C002500002024-04-18 9:55AM EDT250.0028.4428.3529.75-1.06-3.59%221352.48%
AMD261218C002600002024-04-17 3:34PM EDT260.0027.0626.6528.150.00-34852.39%
AMD261218C002700002024-04-16 12:40PM EDT270.0029.1923.6026.200.00-18151.33%
AMD261218C002800002024-04-17 1:20PM EDT280.0024.1022.6525.050.00-126951.64%
AMD261218C002900002024-04-12 3:27PM EDT290.0026.3022.1023.650.00-213251.94%
AMD261218C003000002024-04-17 3:57PM EDT300.0021.0020.5022.100.00-2943451.53%
AMD261218C003100002024-04-16 11:52AM EDT310.0023.2019.2521.750.00-114051.85%
AMD261218C003200002024-04-12 2:53PM EDT320.0021.5018.5020.000.00-122651.62%
AMD261218C003300002024-04-17 1:49PM EDT330.0018.3517.0019.200.00-22551.42%
AMD261218C003400002024-04-15 1:30PM EDT340.0018.5016.4018.000.00-15451.43%
AMD261218C003500002024-04-17 3:57PM EDT350.0015.7014.7017.60-0.03-0.19%12,89551.19%
AMD261218C003600002024-04-17 2:00PM EDT360.0015.8914.1516.750.00-32351.31%
AMD261218C003700002024-04-04 11:17AM EDT370.0021.0012.7015.200.00-2250.40%
AMD261218C003800002024-04-17 3:06PM EDT380.0013.3412.7014.400.00-121850.75%
AMD261218C003900002024-04-17 3:06PM EDT390.0012.7011.8014.450.00-430651.04%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD261218P000250002024-04-11 2:23PM EDT25.000.550.151.040.00-29258.59%
AMD261218P000450002024-03-26 1:02PM EDT45.001.281.002.600.00-3354.45%
AMD261218P000500002024-04-16 1:06PM EDT50.001.941.243.200.00-5452.94%
AMD261218P000550002024-02-09 1:13PM EDT55.002.330.003.650.00--150.71%
AMD261218P000600002024-04-17 1:32PM EDT60.002.973.303.850.00-197647.64%
AMD261218P000650002024-03-25 9:30AM EDT65.003.603.554.550.00-1346.42%
AMD261218P000700002024-04-18 10:12AM EDT70.005.002.565.400.00-2537645.49%
AMD261218P000750002024-04-15 9:51AM EDT75.006.255.406.60+0.45+7.76%514945.27%
AMD261218P000800002024-04-17 3:55PM EDT80.006.556.357.500.00-145044.10%
AMD261218P000850002024-04-15 3:48PM EDT85.008.007.458.850.00-191343.76%
AMD261218P000900002024-04-15 12:24PM EDT90.009.007.9010.000.00-159142.84%
AMD261218P000950002024-04-17 3:37PM EDT95.0011.109.3512.000.00-57843.28%
AMD261218P001000002024-04-16 2:28PM EDT100.0012.0911.4013.100.00-117241.99%
AMD261218P001050002024-04-12 10:33AM EDT105.0013.4813.1014.900.00-12841.71%
AMD261218P001100002024-04-18 9:30AM EDT110.0016.3015.3017.05+0.50+3.16%14641.76%
AMD261218P001150002024-04-09 1:29PM EDT115.0016.3017.7518.450.00-305640.63%
AMD261218P001200002024-04-15 3:27PM EDT120.0017.8519.0521.750.00-36141.87%
AMD261218P001250002024-04-18 9:46AM EDT125.0022.1020.9522.70+0.20+0.91%45839.97%
AMD261218P001300002024-04-16 1:00PM EDT130.0022.4623.7525.250.00-17739.97%
AMD261218P001350002024-04-18 9:43AM EDT135.0027.2025.2027.10+1.70+6.67%37239.03%
AMD261218P001400002024-04-16 3:53PM EDT140.0027.2028.4529.850.00-25739.01%
AMD261218P001450002024-04-17 3:13PM EDT145.0032.5530.5033.350.00-164639.70%
AMD261218P001500002024-04-17 3:13PM EDT150.0033.8033.0035.900.00-156839.23%
AMD261218P001550002024-04-17 2:07PM EDT155.0037.6935.3537.75+1.14+3.12%31737.95%
AMD261218P001600002024-04-17 1:18PM EDT160.0040.5438.5040.35+0.73+1.83%38237.38%
AMD261218P001650002024-04-18 9:32AM EDT165.0042.8741.5544.15+0.87+2.07%22737.94%
AMD261218P001700002024-04-17 12:22PM EDT170.0045.0044.3047.100.00-15037.55%
AMD261218P001750002024-04-17 3:26PM EDT175.0048.6047.1549.100.00-29234436.13%
AMD261218P001800002024-04-15 3:19PM EDT180.0049.5550.0052.400.00-13719335.94%
AMD261218P001850002024-04-17 3:22PM EDT185.0055.0053.6555.900.00-144435.86%
AMD261218P001900002024-04-15 9:58AM EDT190.0054.8056.7059.150.00-12235.45%
AMD261218P001950002024-04-12 9:38AM EDT195.0057.9360.0063.350.00-212935.92%
AMD261218P002000002024-04-12 12:38PM EDT200.0061.7163.6566.350.00-56935.12%
AMD261218P002100002024-04-11 10:26AM EDT210.0065.0070.6572.750.00-14733.68%
AMD261218P002200002024-04-18 9:55AM EDT220.0080.4777.3580.60+4.46+5.87%32433.44%
AMD261218P002300002024-04-15 1:30PM EDT230.0084.9985.3588.850.00-1234933.39%
AMD261218P002400002024-04-08 9:52AM EDT240.0088.1092.0096.250.00-31832.13%
AMD261218P002500002024-04-04 10:34AM EDT250.0089.70100.70104.650.00-4731.74%
AMD261218P002600002024-03-19 10:20AM EDT260.0098.00109.20113.100.00-1131.17%
AMD261218P002700002024-03-25 11:13AM EDT270.00104.00117.75121.500.00-1230.26%
AMD261218P002800002024-03-19 3:40PM EDT280.00112.43126.30130.500.00-4529.94%
AMD261218P002900002024-03-28 9:43AM EDT290.00119.75135.25139.500.00-5229.40%
AMD261218P003000002024-04-17 12:22PM EDT300.00145.87144.55148.500.00-142928.58%
AMD261218P003100002024-04-03 1:43PM EDT310.00134.74153.50158.000.00-101028.50%
AMD261218P003500002024-04-05 2:38PM EDT350.00180.35191.50196.500.00-2027.86%
AMD261218P003600002024-04-08 1:39PM EDT360.00190.50202.00207.000.00-2030.15%
AMD261218P003900002024-03-22 12:37PM EDT390.00212.65232.50237.500.00-2033.65%