Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,953.66 -552.09 (-0.87%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-04-26 3:49PM EDT | 25.00 | 136.40 | 134.05 | 138.95 | +5.45 | +4.16% | 50 | 129 | 91.92% |
| AMD261218C00035000 | 2024-03-13 1:15PM EDT | 35.00 | 167.31 | 131.50 | 136.50 | 0.00 | - | - | 1 | 109.33% |
| AMD261218C00040000 | 2024-03-20 12:50PM EDT | 40.00 | 139.50 | 111.00 | 116.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| AMD261218C00050000 | 2024-04-22 3:00PM EDT | 50.00 | 116.60 | 114.00 | 118.45 | +8.75 | +8.11% | 3 | 7 | 74.39% |
| AMD261218C00055000 | 2024-04-15 3:17PM EDT | 55.00 | 116.65 | 110.05 | 114.45 | 0.00 | - | 1 | 36 | 71.81% |
| AMD261218C00060000 | 2024-04-26 10:55AM EDT | 60.00 | 108.70 | 106.05 | 110.50 | -0.53 | -0.49% | 3 | 33 | 69.35% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 65.00 | 123.55 | 93.30 | 96.30 | 0.00 | - | 10 | 10 | 44.93% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 70.00 | 107.80 | 99.20 | 103.35 | 0.00 | - | 2 | 13 | 66.82% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 75.00 | 96.01 | 96.60 | 100.15 | 0.00 | - | 1 | 15 | 66.69% |
| AMD261218C00080000 | 2024-04-22 10:46AM EDT | 80.00 | 85.32 | 92.50 | 96.50 | 0.00 | - | 3 | 46 | 64.45% |
| AMD261218C00085000 | 2024-04-23 2:26PM EDT | 85.00 | 87.40 | 90.35 | 92.95 | 0.00 | - | 1 | 32 | 64.15% |
| AMD261218C00090000 | 2024-04-19 12:11PM EDT | 90.00 | 80.00 | 85.60 | 90.15 | 0.00 | - | 1 | 50 | 62.11% |
| AMD261218C00095000 | 2024-04-24 3:38PM EDT | 95.00 | 85.90 | 83.20 | 86.75 | +6.30 | +7.91% | 1 | 103 | 61.52% |
| AMD261218C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 82.00 | 80.35 | 83.95 | +4.81 | +6.23% | 8 | 127 | 60.96% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 105.00 | 70.00 | 77.50 | 81.25 | 0.00 | - | 7 | 45 | 60.36% |
| AMD261218C00110000 | 2024-04-25 10:22AM EDT | 110.00 | 71.90 | 74.55 | 78.10 | 0.00 | - | 5 | 57 | 59.30% |
| AMD261218C00115000 | 2024-04-26 11:57AM EDT | 115.00 | 73.80 | 72.00 | 75.75 | +3.90 | +5.58% | 3 | 105 | 59.01% |
| AMD261218C00120000 | 2024-04-19 3:59PM EDT | 120.00 | 72.05 | 69.15 | 73.35 | +8.51 | +13.39% | 2 | 264 | 58.39% |
| AMD261218C00125000 | 2024-04-26 1:44PM EDT | 125.00 | 69.38 | 66.80 | 70.30 | +3.63 | +5.52% | 4 | 66 | 57.61% |
| AMD261218C00130000 | 2024-04-25 2:10PM EDT | 130.00 | 64.85 | 63.60 | 67.45 | 0.00 | - | 3 | 53 | 56.37% |
| AMD261218C00135000 | 2024-04-22 10:20AM EDT | 135.00 | 56.55 | 62.15 | 65.85 | 0.00 | - | 1 | 46 | 56.90% |
| AMD261218C00140000 | 2024-04-26 12:46PM EDT | 140.00 | 63.30 | 60.80 | 63.30 | +4.69 | +8.00% | 3 | 104 | 56.82% |
| AMD261218C00145000 | 2024-04-25 2:28PM EDT | 145.00 | 57.00 | 57.45 | 60.65 | 0.00 | - | 2 | 84 | 55.46% |
| AMD261218C00150000 | 2024-04-26 3:11PM EDT | 150.00 | 57.75 | 56.05 | 59.05 | +3.55 | +6.55% | 5 | 233 | 55.75% |
| AMD261218C00155000 | 2024-04-26 9:58AM EDT | 155.00 | 56.50 | 55.00 | 57.90 | +2.50 | +4.63% | 15 | 180 | 56.40% |
| AMD261218C00160000 | 2024-04-26 3:51PM EDT | 160.00 | 53.45 | 51.50 | 55.25 | +2.15 | +4.19% | 2 | 406 | 54.83% |
| AMD261218C00165000 | 2024-04-26 9:34AM EDT | 165.00 | 52.05 | 49.05 | 53.25 | +5.50 | +11.82% | 1 | 242 | 54.14% |
| AMD261218C00170000 | 2024-04-26 3:45PM EDT | 170.00 | 49.84 | 49.80 | 50.85 | +2.09 | +4.38% | 105 | 331 | 54.87% |
| AMD261218C00175000 | 2024-04-26 10:18AM EDT | 175.00 | 48.35 | 46.50 | 49.15 | +2.45 | +5.34% | 3 | 656 | 53.79% |
| AMD261218C00180000 | 2024-04-26 1:11PM EDT | 180.00 | 47.00 | 45.05 | 47.50 | +4.90 | +11.64% | 2 | 440 | 53.65% |
| AMD261218C00185000 | 2024-04-22 9:38AM EDT | 185.00 | 38.65 | 44.30 | 45.90 | 0.00 | - | 3 | 191 | 53.84% |
| AMD261218C00190000 | 2024-04-26 2:01PM EDT | 190.00 | 43.60 | 42.85 | 44.40 | +2.10 | +5.06% | 2 | 487 | 53.68% |
| AMD261218C00195000 | 2024-04-26 12:53PM EDT | 195.00 | 42.50 | 40.45 | 43.05 | +2.60 | +6.52% | 2 | 270 | 53.07% |
| AMD261218C00200000 | 2024-04-26 3:03PM EDT | 200.00 | 40.73 | 40.10 | 41.50 | +2.13 | +5.52% | 13 | 685 | 53.33% |
| AMD261218C00210000 | 2024-04-25 1:51PM EDT | 210.00 | 35.25 | 36.60 | 38.85 | 0.00 | - | 1 | 402 | 52.57% |
| AMD261218C00220000 | 2024-04-25 1:38PM EDT | 220.00 | 33.45 | 33.00 | 36.30 | 0.00 | - | 11 | 273 | 51.66% |
| AMD261218C00230000 | 2024-04-26 12:12PM EDT | 230.00 | 33.60 | 32.00 | 34.05 | +2.84 | +9.23% | 1 | 283 | 52.02% |
| AMD261218C00240000 | 2024-04-23 2:37PM EDT | 240.00 | 28.80 | 30.55 | 32.00 | 0.00 | - | 2 | 180 | 52.12% |
| AMD261218C00250000 | 2024-04-26 1:21PM EDT | 250.00 | 29.54 | 28.50 | 30.05 | +1.99 | +7.22% | 8 | 219 | 51.84% |
| AMD261218C00260000 | 2024-04-19 3:11PM EDT | 260.00 | 22.50 | 25.10 | 28.30 | 0.00 | - | 17 | 49 | 50.87% |
| AMD261218C00270000 | 2024-04-24 11:51AM EDT | 270.00 | 23.30 | 25.00 | 26.70 | 0.00 | - | 3 | 62 | 51.51% |
| AMD261218C00280000 | 2024-04-26 3:52PM EDT | 280.00 | 24.40 | 22.10 | 25.10 | +2.66 | +12.24% | 2 | 80 | 50.64% |
| AMD261218C00290000 | 2024-04-22 12:11PM EDT | 290.00 | 22.75 | 22.15 | 23.55 | +2.92 | +14.73% | 1 | 132 | 51.19% |
| AMD261218C00300000 | 2024-04-26 1:40PM EDT | 300.00 | 20.78 | 20.85 | 22.20 | +0.08 | +0.39% | 4 | 451 | 51.07% |
| AMD261218C00310000 | 2024-04-25 11:06AM EDT | 310.00 | 18.90 | 18.70 | 21.00 | 0.00 | - | 2 | 152 | 50.49% |
| AMD261218C00320000 | 2024-04-25 3:35PM EDT | 320.00 | 18.19 | 18.45 | 19.90 | 0.00 | - | 6 | 225 | 50.89% |
| AMD261218C00330000 | 2024-04-25 3:27PM EDT | 330.00 | 17.80 | 16.50 | 18.75 | 0.00 | - | 6 | 31 | 50.27% |
| AMD261218C00340000 | 2024-04-26 11:07AM EDT | 340.00 | 17.80 | 15.60 | 17.65 | +1.55 | +9.54% | 34 | 54 | 50.17% |
| AMD261218C00350000 | 2024-04-26 3:26PM EDT | 350.00 | 16.50 | 15.40 | 16.75 | +1.86 | +12.70% | 4 | 3,210 | 50.53% |
| AMD261218C00360000 | 2024-04-23 9:50AM EDT | 360.00 | 13.20 | 13.00 | 15.85 | 0.00 | - | 193 | 216 | 51.20% |
| AMD261218C00370000 | 2024-04-23 9:52AM EDT | 370.00 | 12.55 | 13.05 | 14.95 | 0.00 | - | 237 | 237 | 51.05% |
| AMD261218C00380000 | 2024-04-26 3:03PM EDT | 380.00 | 13.46 | 12.15 | 14.30 | +1.11 | +8.99% | 18 | 188 | 51.13% |
| AMD261218C00390000 | 2024-04-26 3:46PM EDT | 390.00 | 13.28 | 13.00 | 13.55 | +1.52 | +12.93% | 9 | 326 | 50.71% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-04-24 3:47PM EDT | 25.00 | 0.55 | 0.15 | 1.14 | 0.00 | - | 1 | 90 | 60.06% |
| AMD261218P00045000 | 2024-04-19 12:29PM EDT | 45.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 54.60% |
| AMD261218P00050000 | 2024-04-16 1:06PM EDT | 50.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | 5 | 4 | 50.31% |
| AMD261218P00055000 | 2024-02-09 1:13PM EDT | 55.00 | 2.33 | 0.00 | 3.65 | 0.00 | - | - | 1 | 51.41% |
| AMD261218P00060000 | 2024-04-26 10:41AM EDT | 60.00 | 3.15 | 2.63 | 4.30 | -0.30 | -8.70% | 4 | 1,480 | 49.94% |
| AMD261218P00065000 | 2024-04-24 12:11PM EDT | 65.00 | 4.30 | 1.85 | 4.55 | 0.00 | - | 1 | 5 | 47.13% |
| AMD261218P00070000 | 2024-04-24 12:32PM EDT | 70.00 | 4.62 | 4.65 | 5.10 | 0.00 | - | 1 | 417 | 45.36% |
| AMD261218P00075000 | 2024-04-26 9:53AM EDT | 75.00 | 5.65 | 5.25 | 6.50 | -0.75 | -11.72% | 2 | 157 | 45.77% |
| AMD261218P00080000 | 2024-04-26 11:14AM EDT | 80.00 | 6.76 | 6.10 | 7.90 | -1.24 | -15.50% | 3 | 63 | 45.76% |
| AMD261218P00085000 | 2024-04-26 12:07PM EDT | 85.00 | 7.81 | 7.15 | 8.35 | -0.81 | -9.40% | 5 | 933 | 43.51% |
| AMD261218P00090000 | 2024-04-26 3:22PM EDT | 90.00 | 9.20 | 8.90 | 10.10 | -1.02 | -9.98% | 5 | 102 | 43.82% |
| AMD261218P00095000 | 2024-04-26 10:13AM EDT | 95.00 | 10.47 | 9.95 | 11.10 | -1.12 | -9.66% | 5 | 86 | 42.54% |
| AMD261218P00100000 | 2024-04-23 1:34PM EDT | 100.00 | 12.60 | 11.70 | 12.50 | 0.00 | - | 12 | 185 | 41.85% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 105.00 | 13.48 | 13.40 | 14.25 | 0.00 | - | 1 | 28 | 41.58% |
| AMD261218P00110000 | 2024-04-26 11:01AM EDT | 110.00 | 15.30 | 15.15 | 17.00 | -0.19 | -1.23% | 4 | 94 | 42.58% |
| AMD261218P00115000 | 2024-04-22 9:43AM EDT | 115.00 | 19.39 | 16.65 | 17.85 | 0.00 | - | 1 | 57 | 40.72% |
| AMD261218P00120000 | 2024-04-24 12:32PM EDT | 120.00 | 20.05 | 18.85 | 19.65 | 0.00 | - | 1 | 572 | 40.10% |
| AMD261218P00125000 | 2024-04-26 1:12PM EDT | 125.00 | 21.20 | 20.85 | 21.80 | -2.55 | -10.74% | 31 | 61 | 39.82% |
| AMD261218P00130000 | 2024-04-26 1:12PM EDT | 130.00 | 23.30 | 22.90 | 24.05 | -0.70 | -2.92% | 21 | 89 | 39.52% |
| AMD261218P00135000 | 2024-04-26 2:00PM EDT | 135.00 | 25.55 | 25.20 | 26.30 | -2.95 | -10.35% | 12 | 74 | 39.12% |
| AMD261218P00140000 | 2024-04-26 12:44PM EDT | 140.00 | 27.70 | 27.35 | 28.90 | -0.97 | -3.38% | 122 | 376 | 39.00% |
| AMD261218P00145000 | 2024-04-26 3:48PM EDT | 145.00 | 30.65 | 29.75 | 31.05 | -3.15 | -9.32% | 6 | 56 | 38.28% |
| AMD261218P00150000 | 2024-04-26 3:20PM EDT | 150.00 | 33.38 | 32.05 | 34.45 | -2.61 | -7.25% | 4 | 100 | 38.79% |
| AMD261218P00155000 | 2024-04-24 10:08AM EDT | 155.00 | 36.44 | 34.30 | 36.30 | 0.00 | - | 1 | 25 | 37.58% |
| AMD261218P00160000 | 2024-04-23 3:13PM EDT | 160.00 | 40.54 | 37.80 | 39.25 | 0.00 | - | 10 | 91 | 37.43% |
| AMD261218P00165000 | 2024-04-26 3:02PM EDT | 165.00 | 41.50 | 39.05 | 41.90 | -0.05 | -0.12% | 1 | 200 | 36.88% |
| AMD261218P00170000 | 2024-04-26 11:13AM EDT | 170.00 | 44.00 | 42.00 | 44.90 | -2.00 | -4.35% | 6 | 64 | 36.60% |
| AMD261218P00175000 | 2024-04-26 10:48AM EDT | 175.00 | 47.40 | 45.40 | 48.75 | -0.99 | -2.05% | 2 | 333 | 37.08% |
| AMD261218P00180000 | 2024-04-26 3:48PM EDT | 180.00 | 50.60 | 48.45 | 52.45 | -0.12 | -0.24% | 11 | 194 | 37.31% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 185.00 | 55.15 | 51.20 | 54.10 | 0.00 | - | 175 | 219 | 35.47% |
| AMD261218P00190000 | 2024-04-26 10:08AM EDT | 190.00 | 57.00 | 54.65 | 57.45 | -4.72 | -7.65% | 1 | 22 | 35.21% |
| AMD261218P00195000 | 2024-04-22 1:03PM EDT | 195.00 | 65.85 | 57.65 | 61.55 | 0.00 | - | 1 | 128 | 35.61% |
| AMD261218P00200000 | 2024-04-22 3:33PM EDT | 200.00 | 67.50 | 61.40 | 64.15 | 0.00 | - | 3 | 54 | 34.47% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 210.00 | 71.50 | 68.65 | 72.95 | -1.60 | -2.19% | 1 | 65 | 35.54% |
| AMD261218P00220000 | 2024-04-18 10:28AM EDT | 220.00 | 79.50 | 75.50 | 78.75 | 0.00 | - | 33 | 51 | 33.31% |
| AMD261218P00230000 | 2024-04-24 1:55PM EDT | 230.00 | 88.55 | 83.10 | 86.65 | 0.00 | - | 20 | 347 | 32.95% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 240.00 | 95.30 | 90.75 | 95.25 | 0.00 | - | 14 | 4 | 33.13% |
| AMD261218P00250000 | 2024-04-04 10:34AM EDT | 250.00 | 89.70 | 99.00 | 103.10 | 0.00 | - | 4 | 7 | 32.22% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 260.00 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 33.98% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 270.00 | 118.92 | 115.50 | 120.50 | 0.00 | - | 3 | 5 | 31.75% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 280.00 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 33.67% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 290.00 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 30.36% |
| AMD261218P00300000 | 2024-04-22 9:53AM EDT | 300.00 | 152.05 | 142.60 | 147.00 | 0.00 | - | 2 | 32 | 29.93% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 310.00 | 134.74 | 151.65 | 155.45 | 0.00 | - | 10 | 10 | 27.90% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 330.00 | 173.14 | 171.10 | 175.50 | 0.00 | - | - | 10 | 29.81% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 350.00 | 180.35 | 190.50 | 195.00 | 0.00 | - | 2 | 0 | 30.27% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 200.00 | 205.00 | 0.00 | - | 2 | 0 | 31.04% |
| AMD261218P00390000 | 2024-03-22 12:37PM EDT | 390.00 | 212.65 | 241.00 | 246.00 | 0.00 | - | 2 | 0 | 50.99% |
© 2024 Yahoo. All rights reserved.