Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120C00025000 | 2022-10-03 1:12PM EDT | 25.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00030000 | 2022-09-29 2:35PM EDT | 30.00 | 33.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230120C00035000 | 2022-09-29 3:12PM EDT | 35.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230120C00037500 | 2022-09-29 1:42PM EDT | 37.50 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00040000 | 2022-09-30 10:06AM EDT | 40.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00042500 | 2022-09-27 1:40PM EDT | 42.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD230120C00045000 | 2022-10-03 1:54PM EDT | 45.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00047500 | 2022-10-03 2:57PM EDT | 47.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230120C00050000 | 2022-10-03 11:19AM EDT | 50.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230120C00055000 | 2022-10-03 2:18PM EDT | 55.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMD230120C00060000 | 2022-10-03 3:52PM EDT | 60.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMD230120C00065000 | 2022-10-03 3:55PM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| AMD230120C00067500 | 2022-10-03 3:49PM EDT | 67.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| AMD230120C00070000 | 2022-10-03 3:55PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 3.13% |
| AMD230120C00072500 | 2022-10-03 3:41PM EDT | 72.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| AMD230120C00075000 | 2022-10-03 3:42PM EDT | 75.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 6.25% |
| AMD230120C00077500 | 2022-10-03 3:53PM EDT | 77.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMD230120C00080000 | 2022-10-03 3:53PM EDT | 80.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 6.25% |
| AMD230120C00082500 | 2022-10-03 3:35PM EDT | 82.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| AMD230120C00085000 | 2022-10-03 3:48PM EDT | 85.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| AMD230120C00087500 | 2022-10-03 3:37PM EDT | 87.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMD230120C00090000 | 2022-10-03 3:56PM EDT | 90.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2,385 | 0 | 12.50% |
| AMD230120C00092500 | 2022-10-03 2:20PM EDT | 92.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| AMD230120C00095000 | 2022-10-03 3:58PM EDT | 95.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 12.50% |
| AMD230120C00097500 | 2022-10-03 3:36PM EDT | 97.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AMD230120C00100000 | 2022-10-03 3:56PM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| AMD230120C00105000 | 2022-10-03 3:44PM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| AMD230120C00110000 | 2022-10-03 3:55PM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5,156 | 0 | 25.00% |
| AMD230120C00115000 | 2022-10-03 3:55PM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| AMD230120C00120000 | 2022-10-03 3:52PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6,270 | 0 | 25.00% |
| AMD230120C00125000 | 2022-10-03 3:53PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| AMD230120C00130000 | 2022-10-03 3:52PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| AMD230120C00135000 | 2022-10-03 3:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMD230120C00140000 | 2022-10-03 3:00PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| AMD230120C00145000 | 2022-10-03 11:43AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230120C00150000 | 2022-10-03 3:59PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
| AMD230120C00155000 | 2022-10-03 2:40PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD230120C00160000 | 2022-09-30 2:04PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230120C00165000 | 2022-10-03 2:45PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230120C00170000 | 2022-10-03 9:42AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230120C00175000 | 2022-09-30 9:58AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD230120C00180000 | 2022-10-03 10:20AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMD230120C00185000 | 2022-10-03 3:33PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD230120C00190000 | 2022-09-21 2:03PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD230120C00195000 | 2022-09-29 9:36AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD230120C00200000 | 2022-10-03 2:52PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD230120C00210000 | 2022-09-28 12:01PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD230120C00220000 | 2022-09-29 2:51PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMD230120C00230000 | 2022-09-29 3:38PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AMD230120C00240000 | 2022-09-14 3:00PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMD230120C00250000 | 2022-09-27 3:48PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD230120C00260000 | 2022-09-14 2:45PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD230120C00270000 | 2022-08-22 11:55AM EDT | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 90 | 1,005 | 79.69% |
| AMD230120C00280000 | 2022-10-03 11:46AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD230120C00290000 | 2022-09-02 2:46PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,648 | 85.94% |
| AMD230120C00300000 | 2022-09-30 3:18PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120P00025000 | 2022-10-03 3:52PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AMD230120P00030000 | 2022-10-03 3:45PM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AMD230120P00035000 | 2022-10-03 3:47PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AMD230120P00037500 | 2022-09-30 3:36PM EDT | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230120P00040000 | 2022-10-03 3:40PM EDT | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMD230120P00042500 | 2022-10-03 3:56PM EDT | 42.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 12.50% |
| AMD230120P00045000 | 2022-10-03 3:53PM EDT | 45.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| AMD230120P00047500 | 2022-10-03 1:39PM EDT | 47.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMD230120P00050000 | 2022-10-03 3:59PM EDT | 50.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| AMD230120P00055000 | 2022-10-03 3:59PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| AMD230120P00060000 | 2022-10-03 3:54PM EDT | 60.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| AMD230120P00065000 | 2022-10-03 3:57PM EDT | 65.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 0.78% |
| AMD230120P00067500 | 2022-10-03 3:57PM EDT | 67.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| AMD230120P00070000 | 2022-10-03 3:58PM EDT | 70.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 3,799 | 0 | 0.00% |
| AMD230120P00072500 | 2022-10-03 3:26PM EDT | 72.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD230120P00075000 | 2022-10-03 3:31PM EDT | 75.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| AMD230120P00077500 | 2022-10-03 2:59PM EDT | 77.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD230120P00080000 | 2022-10-03 3:36PM EDT | 80.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AMD230120P00082500 | 2022-10-03 2:07PM EDT | 82.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD230120P00085000 | 2022-10-03 1:47PM EDT | 85.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD230120P00087500 | 2022-09-30 2:35PM EDT | 87.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD230120P00090000 | 2022-10-03 3:54PM EDT | 90.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD230120P00092500 | 2022-10-03 10:50AM EDT | 92.50 | 27.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230120P00095000 | 2022-10-03 3:32PM EDT | 95.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD230120P00097500 | 2022-10-03 2:28PM EDT | 97.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD230120P00100000 | 2022-10-03 2:01PM EDT | 100.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AMD230120P00105000 | 2022-10-03 3:25PM EDT | 105.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| AMD230120P00110000 | 2022-10-03 3:25PM EDT | 110.00 | 43.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD230120P00115000 | 2022-10-03 3:42PM EDT | 115.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230120P00120000 | 2022-09-30 3:32PM EDT | 120.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 6,792 | 0 | 0.00% |
| AMD230120P00125000 | 2022-09-30 3:32PM EDT | 125.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 4,001 | 0 | 0.00% |
| AMD230120P00130000 | 2022-10-03 10:58AM EDT | 130.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230120P00135000 | 2022-09-30 3:32PM EDT | 135.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 4,650 | 0 | 0.00% |
| AMD230120P00140000 | 2022-09-30 3:28PM EDT | 140.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| AMD230120P00145000 | 2022-09-30 3:28PM EDT | 145.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| AMD230120P00150000 | 2022-09-30 3:28PM EDT | 150.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| AMD230120P00155000 | 2022-10-03 2:29PM EDT | 155.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230120P00160000 | 2022-10-03 2:06PM EDT | 160.00 | 93.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230120P00165000 | 2022-09-30 3:34PM EDT | 165.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD230120P00170000 | 2022-06-08 2:22PM EDT | 170.00 | 68.70 | 88.90 | 92.35 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230120P00175000 | 2022-09-30 3:34PM EDT | 175.00 | 111.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMD230120P00180000 | 2022-09-14 3:22PM EDT | 180.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD230120P00185000 | 2022-08-26 10:00AM EDT | 185.00 | 88.90 | 116.65 | 117.40 | 0.00 | - | 3 | 3 | 0.00% |
| AMD230120P00190000 | 2022-06-08 10:14AM EDT | 190.00 | 85.60 | 108.90 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230120P00195000 | 2022-09-14 3:22PM EDT | 195.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD230120P00200000 | 2022-09-29 12:25PM EDT | 200.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230120P00210000 | 2022-04-12 2:58PM EDT | 210.00 | 114.72 | 121.55 | 125.05 | 0.00 | - | 500 | 845 | 0.00% |
| AMD230120P00220000 | 2022-09-22 3:20PM EDT | 220.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230120P00230000 | 2022-04-14 9:40AM EDT | 230.00 | 133.01 | 132.75 | 136.95 | 0.00 | - | 4 | 1 | 0.00% |
| AMD230120P00240000 | 2022-08-24 3:23PM EDT | 240.00 | 147.25 | 171.70 | 172.55 | 0.00 | - | 9 | 0 | 0.00% |
| AMD230120P00250000 | 2022-09-15 10:32AM EDT | 250.00 | 173.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230120P00260000 | 2022-09-29 1:28PM EDT | 260.00 | 196.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD230120P00270000 | 2022-09-29 1:51PM EDT | 270.00 | 206.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD230120P00280000 | 2022-09-29 12:48PM EDT | 280.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMD230120P00290000 | 2022-09-29 1:53PM EDT | 290.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD230120P00300000 | 2022-09-29 12:57PM EDT | 300.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
