Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Advanced Micro Devices, Inc. (AMD)

Compare
Time to buy AMD?
103.22
-3.43
(-3.22%)
At close: March 28 at 4:00:02 PM EDT
100.97
-2.25
(-2.18%)
Pre-Market: 7:00:22 AM EDT
Time to buy AMD?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD250404C00065000 3/28/2025 1:08 PM 65 37.61 0.00 0.00 0.00 0.00% 9 17 0.00%
AMD250404C00070000 3/28/2025 11:56 AM 70 33.35 0.00 0.00 0.00 0.00% 45 95 0.00%
AMD250404C00075000 3/28/2025 2:27 PM 75 28.42 0.00 0.00 0.00 0.00% 3 0 0.00%
AMD250404C00080000 3/28/2025 2:28 PM 80 23.25 0.00 0.00 0.00 0.00% 2 0 0.00%
AMD250404C00085000 3/28/2025 2:25 PM 85 18.33 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD250404C00087000 3/28/2025 10:08 AM 87 18.10 0.00 0.00 0.00 0.00% 2 0 0.00%
AMD250404C00088000 3/27/2025 1:50 PM 88 18.70 0.00 0.00 0.00 0.00% 24 0 0.00%
AMD250404C00089000 3/25/2025 10:29 AM 89 24.50 0.00 0.00 0.00 0.00% 5 0 0.00%
AMD250404C00090000 3/28/2025 3:46 PM 90 13.00 0.00 0.00 0.00 0.00% 27 0 0.00%
AMD250404C00091000 3/28/2025 11:37 AM 91 12.85 0.00 0.00 0.00 0.00% 5 0 0.00%
AMD250404C00092000 3/28/2025 3:54 PM 92 11.40 0.00 0.00 0.00 0.00% 20 0 0.00%
AMD250404C00093000 3/28/2025 2:03 PM 93 10.56 0.00 0.00 0.00 0.00% 70 0 0.00%
AMD250404C00094000 3/26/2025 10:43 AM 94 17.50 0.00 0.00 0.00 0.00% 8 0 0.00%
AMD250404C00095000 3/28/2025 3:55 PM 95 8.70 0.00 0.00 0.00 0.00% 93 0 0.00%
AMD250404C00096000 3/28/2025 3:01 PM 96 7.84 0.00 0.00 0.00 0.00% 6 0 0.00%
AMD250404C00097000 3/28/2025 3:49 PM 97 6.75 0.00 0.00 0.00 0.00% 80 0 0.00%
AMD250404C00098000 3/28/2025 3:55 PM 98 6.15 0.00 0.00 0.00 0.00% 619 0 0.00%
AMD250404C00099000 3/28/2025 3:59 PM 99 5.35 0.00 0.00 0.00 0.00% 379 0 0.00%
AMD250404C00100000 3/28/2025 3:59 PM 100 4.73 0.00 0.00 0.00 0.00% 2,153 0 0.00%
AMD250404C00101000 3/28/2025 3:53 PM 101 3.85 0.00 0.00 0.00 0.00% 489 0 0.00%
AMD250404C00102000 3/28/2025 3:59 PM 102 3.32 0.00 0.00 0.00 0.00% 422 674 0.00%
AMD250404C00103000 3/28/2025 3:59 PM 103 2.76 0.00 0.00 0.00 0.00% 1,558 0 0.00%
AMD250404C00104000 3/28/2025 3:59 PM 104 2.25 0.00 0.00 0.00 0.00% 3,337 0 1.56%
AMD250404C00105000 3/28/2025 3:59 PM 105 1.80 0.00 0.00 0.00 0.00% 5,638 0 3.13%
AMD250404C00106000 3/28/2025 3:59 PM 106 1.42 0.00 0.00 0.00 0.00% 5,390 0 6.25%
AMD250404C00107000 3/28/2025 3:59 PM 107 1.11 0.00 0.00 0.00 0.00% 9,755 0 6.25%
AMD250404C00108000 3/28/2025 3:59 PM 108 0.85 0.00 0.00 0.00 0.00% 2,449 0 12.50%
AMD250404C00109000 3/28/2025 3:59 PM 109 0.66 0.00 0.00 0.00 0.00% 1,578 0 12.50%
AMD250404C00110000 3/28/2025 3:59 PM 110 0.48 0.00 0.00 0.00 0.00% 6,700 0 12.50%
AMD250404C00111000 3/28/2025 3:59 PM 111 0.36 0.00 0.00 0.00 0.00% 1,237 0 12.50%
AMD250404C00112000 3/28/2025 3:57 PM 112 0.29 0.00 0.00 0.00 0.00% 2,139 0 12.50%
AMD250404C00113000 3/28/2025 3:58 PM 113 0.21 0.00 0.00 0.00 0.00% 1,320 0 25.00%
AMD250404C00114000 3/28/2025 3:56 PM 114 0.16 0.00 0.00 0.00 0.00% 8,333 0 25.00%
AMD250404C00115000 3/28/2025 3:59 PM 115 0.12 0.00 0.00 0.00 0.00% 2,597 0 25.00%
AMD250404C00116000 3/28/2025 3:59 PM 116 0.11 0.00 0.00 0.00 0.00% 862 1,497 25.00%
AMD250404C00117000 3/28/2025 3:55 PM 117 0.09 0.00 0.00 0.00 0.00% 649 0 25.00%
AMD250404C00118000 3/28/2025 3:59 PM 118 0.07 0.00 0.00 0.00 0.00% 618 1,940 25.00%
AMD250404C00119000 3/28/2025 3:59 PM 119 0.05 0.00 0.00 0.00 0.00% 198 1,350 25.00%
AMD250404C00120000 3/28/2025 3:59 PM 120 0.05 0.00 0.00 0.00 0.00% 1,452 18,568 25.00%
AMD250404C00121000 3/28/2025 3:56 PM 121 0.05 0.00 0.00 0.00 0.00% 109 0 25.00%
AMD250404C00122000 3/28/2025 3:55 PM 122 0.04 0.00 0.00 0.00 0.00% 102 0 25.00%
AMD250404C00123000 3/28/2025 3:29 PM 123 0.03 0.00 0.00 0.00 0.00% 126 784 25.00%
AMD250404C00124000 3/28/2025 3:54 PM 124 0.03 0.00 0.00 0.00 0.00% 226 0 25.00%
AMD250404C00125000 3/28/2025 3:55 PM 125 0.03 0.00 0.00 0.00 0.00% 345 0 50.00%
AMD250404C00126000 3/28/2025 3:46 PM 126 0.02 0.00 0.00 0.00 0.00% 29 0 50.00%
AMD250404C00127000 3/28/2025 3:54 PM 127 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
AMD250404C00128000 3/28/2025 3:03 PM 128 0.02 0.00 0.00 0.00 0.00% 341 727 50.00%
AMD250404C00129000 3/28/2025 11:22 AM 129 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
AMD250404C00130000 3/28/2025 3:40 PM 130 0.02 0.00 0.00 0.00 0.00% 151 0 50.00%
AMD250404C00135000 3/28/2025 3:58 PM 135 0.01 0.00 0.00 0.00 0.00% 1,701 0 50.00%
AMD250404C00140000 3/28/2025 11:48 AM 140 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
AMD250404C00145000 3/26/2025 1:32 PM 145 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
AMD250404C00150000 3/26/2025 12:29 PM 150 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
AMD250404C00155000 3/26/2025 10:35 AM 155 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
AMD250404C00160000 3/24/2025 1:51 PM 160 0.01 0.00 0.00 0.00 0.00% 101 0 50.00%
AMD250404C00165000 3/17/2025 10:57 AM 165 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
AMD250404C00170000 3/25/2025 11:56 AM 170 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AMD250404C00175000 2/27/2025 10:04 AM 175 0.07 0.00 0.01 0.00 0.00% 1 13 143.75%
AMD250404C00180000 3/3/2025 9:30 AM 180 0.05 0.00 0.00 0.00 0.00% 1 23 50.00%
AMD250404C00185000 3/10/2025 3:16 PM 185 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
AMD250404C00190000 3/6/2025 2:02 PM 190 0.01 0.00 0.00 0.00 0.00% - 25 50.00%
AMD250404C00200000 2/19/2025 9:43 AM 200 0.10 0.00 0.01 0.00 0.00% - 10 175.00%
AMD250404C00210000 3/25/2025 9:30 AM 210 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
AMD250404C00220000 3/25/2025 11:38 AM 220 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD250404P00065000 3/21/2025 3:08 PM 65 0.01 0.00 0.00 0.00 0.00% 2,502 0 50.00%
AMD250404P00070000 3/28/2025 3:57 PM 70 0.01 0.00 0.00 0.00 0.00% 124 0 50.00%
AMD250404P00075000 3/28/2025 3:23 PM 75 0.01 0.00 0.00 0.00 0.00% 115 663 50.00%
AMD250404P00080000 3/28/2025 3:44 PM 80 0.02 0.00 0.00 0.00 0.00% 237 0 50.00%
AMD250404P00085000 3/28/2025 3:51 PM 85 0.04 0.00 0.00 0.00 0.00% 562 0 50.00%
AMD250404P00087000 3/28/2025 3:47 PM 87 0.07 0.00 0.00 0.00 0.00% 36 0 25.00%
AMD250404P00088000 3/28/2025 3:56 PM 88 0.09 0.00 0.00 0.00 0.00% 385 0 25.00%
AMD250404P00089000 3/28/2025 3:58 PM 89 0.10 0.00 0.00 0.00 0.00% 61 0 25.00%
AMD250404P00090000 3/28/2025 3:59 PM 90 0.12 0.00 0.00 0.00 0.00% 1,844 1,950 25.00%
AMD250404P00091000 3/28/2025 3:42 PM 91 0.19 0.00 0.00 0.00 0.00% 344 0 25.00%
AMD250404P00092000 3/28/2025 3:59 PM 92 0.20 0.00 0.00 0.00 0.00% 794 0 25.00%
AMD250404P00093000 3/28/2025 3:55 PM 93 0.24 0.00 0.00 0.00 0.00% 545 0 25.00%
AMD250404P00094000 3/28/2025 3:59 PM 94 0.33 0.00 0.00 0.00 0.00% 472 541 25.00%
AMD250404P00095000 3/28/2025 3:57 PM 95 0.40 0.00 0.00 0.00 0.00% 1,276 1,595 12.50%
AMD250404P00096000 3/28/2025 3:59 PM 96 0.53 0.00 0.00 0.00 0.00% 450 0 12.50%
AMD250404P00097000 3/28/2025 3:59 PM 97 0.67 0.00 0.00 0.00 0.00% 931 1,890 12.50%
AMD250404P00098000 3/28/2025 3:59 PM 98 0.84 0.00 0.00 0.00 0.00% 1,072 1,151 12.50%
AMD250404P00099000 3/28/2025 3:59 PM 99 1.06 0.00 0.00 0.00 0.00% 2,120 0 12.50%
AMD250404P00100000 3/28/2025 3:59 PM 100 1.33 0.00 0.00 0.00 0.00% 6,386 0 6.25%
AMD250404P00101000 3/28/2025 3:59 PM 101 1.65 0.00 0.00 0.00 0.00% 1,810 0 6.25%
AMD250404P00102000 3/28/2025 3:59 PM 102 2.02 0.00 0.00 0.00 0.00% 3,474 2,197 3.13%
AMD250404P00103000 3/28/2025 3:59 PM 103 2.46 0.00 0.00 0.00 0.00% 3,297 0 0.78%
AMD250404P00104000 3/28/2025 3:59 PM 104 2.93 0.00 0.00 0.00 0.00% 2,212 0 0.00%
AMD250404P00105000 3/28/2025 3:59 PM 105 3.50 0.00 0.00 0.00 0.00% 2,651 3,375 0.00%
AMD250404P00106000 3/28/2025 3:59 PM 106 4.00 0.00 0.00 0.00 0.00% 1,317 0 0.00%
AMD250404P00107000 3/28/2025 3:59 PM 107 4.80 0.00 0.00 0.00 0.00% 593 1,476 0.00%
AMD250404P00108000 3/28/2025 3:58 PM 108 5.45 0.00 0.00 0.00 0.00% 1,774 0 0.00%
AMD250404P00109000 3/28/2025 3:59 PM 109 6.23 0.00 0.00 0.00 0.00% 226 0 0.00%
AMD250404P00110000 3/28/2025 3:56 PM 110 7.10 0.00 0.00 0.00 0.00% 657 2,648 0.00%
AMD250404P00111000 3/28/2025 3:34 PM 111 8.50 0.00 0.00 0.00 0.00% 79 0 0.00%
AMD250404P00112000 3/28/2025 3:53 PM 112 9.08 0.00 0.00 0.00 0.00% 176 0 0.00%
AMD250404P00113000 3/28/2025 3:53 PM 113 10.01 0.00 0.00 0.00 0.00% 120 0 0.00%
AMD250404P00114000 3/28/2025 3:53 PM 114 11.02 0.00 0.00 0.00 0.00% 88 1,059 0.00%
AMD250404P00115000 3/28/2025 3:48 PM 115 12.06 0.00 0.00 0.00 0.00% 86 1,313 0.00%
AMD250404P00116000 3/28/2025 3:59 PM 116 12.82 0.00 0.00 0.00 0.00% 74 0 0.00%
AMD250404P00117000 3/28/2025 3:23 PM 117 13.80 0.00 0.00 0.00 0.00% 119 141 0.00%
AMD250404P00118000 3/28/2025 3:24 PM 118 14.77 0.00 0.00 0.00 0.00% 10 226 0.00%
AMD250404P00119000 3/28/2025 12:00 PM 119 16.02 0.00 0.00 0.00 0.00% 10 80 0.00%
AMD250404P00120000 3/28/2025 3:54 PM 120 17.00 0.00 0.00 0.00 0.00% 65 251 0.00%
AMD250404P00121000 3/28/2025 3:04 PM 121 17.65 0.00 0.00 0.00 0.00% 52 0 0.00%
AMD250404P00122000 3/28/2025 3:06 PM 122 18.36 0.00 0.00 0.00 0.00% 17 45 0.00%
AMD250404P00123000 3/28/2025 1:29 PM 123 19.82 0.00 0.00 0.00 0.00% 4 0 0.00%
AMD250404P00124000 3/28/2025 3:26 PM 124 20.85 0.00 0.00 0.00 0.00% 12 0 0.00%
AMD250404P00125000 3/28/2025 1:18 PM 125 22.07 0.00 0.00 0.00 0.00% 2 0 0.00%
AMD250404P00126000 3/28/2025 1:22 PM 126 22.82 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD250404P00127000 3/27/2025 3:08 PM 127 20.40 0.00 0.00 0.00 0.00% 110 0 0.00%
AMD250404P00128000 3/28/2025 2:18 PM 128 24.65 0.00 0.00 0.00 0.00% 6 0 0.00%
AMD250404P00129000 3/28/2025 2:23 PM 129 25.65 0.00 0.00 0.00 0.00% 3 0 0.00%
AMD250404P00130000 3/27/2025 11:35 AM 130 23.76 0.00 0.00 0.00 0.00% 2 0 0.00%
AMD250404P00135000 3/28/2025 3:10 PM 135 31.45 0.00 0.00 0.00 0.00% 11 0 0.00%
AMD250404P00140000 3/27/2025 3:49 PM 140 33.10 0.00 0.00 0.00 0.00% 8 0 0.00%
AMD250404P00145000 3/27/2025 3:30 PM 145 38.15 0.00 0.00 0.00 0.00% 8 0 0.00%
AMD250404P00150000 3/12/2025 2:33 PM 150 49.01 0.00 0.00 0.00 0.00% 3 0 0.00%
AMD250404P00155000 3/17/2025 2:40 PM 155 49.30 0.00 0.00 0.00 0.00% - 0 0.00%
AMD250404P00165000 3/19/2025 10:09 AM 165 61.37 0.00 0.00 0.00 0.00% 16 0 0.00%
AMD250404P00175000 3/26/2025 9:43 AM 175 60.90 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

NVDA NVIDIA Corporation
109.67
-1.58%
 
AVGO Broadcom Inc.
169.12
-1.67%
 
INTC Intel Corporation
22.71
-3.85%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
165.25
-1.78%
 
MU Micron Technology, Inc.
88.44
-2.98%
 
ARM Arm Holdings plc
107.80
-4.15%
 
MRVL Marvell Technology, Inc.
62.04
-4.35%
 
QCOM QUALCOMM Incorporated
152.72
-3.32%
 
WOLF Wolfspeed, Inc.
2.5900
-51.86%
 
ALAB Astera Labs, Inc.
60.78
-3.20%