Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120C00025000 | 2022-07-01 11:08AM EDT | 25.00 | 49.60 | 48.40 | 50.60 | -10.89 | -18.00% | 50 | 58 | 95.65% |
| AMD230120C00030000 | 2022-06-28 3:01PM EDT | 30.00 | 51.90 | 43.10 | 46.45 | 0.00 | - | 3 | 33 | 86.77% |
| AMD230120C00035000 | 2022-05-26 3:59PM EDT | 35.00 | 64.80 | 51.50 | 54.05 | 0.00 | - | - | 1 | 210.45% |
| AMD230120C00037500 | 2022-06-30 10:27AM EDT | 37.50 | 40.00 | 37.70 | 38.55 | 0.00 | - | 1 | 1,741 | 79.91% |
| AMD230120C00040000 | 2022-06-28 11:23AM EDT | 40.00 | 35.10 | 35.55 | 36.35 | -8.48 | -19.46% | 1 | 1,717 | 77.47% |
| AMD230120C00042500 | 2022-07-01 11:08AM EDT | 42.50 | 33.65 | 33.25 | 34.70 | -3.50 | -9.42% | 5 | 3,452 | 76.78% |
| AMD230120C00045000 | 2022-07-01 10:34AM EDT | 45.00 | 31.05 | 31.40 | 31.90 | -3.95 | -11.29% | 2 | 625 | 72.36% |
| AMD230120C00047500 | 2022-06-28 2:43PM EDT | 47.50 | 36.10 | 29.30 | 29.85 | 0.00 | - | 2 | 929 | 70.17% |
| AMD230120C00050000 | 2022-07-01 3:53PM EDT | 50.00 | 27.50 | 27.40 | 27.85 | -3.80 | -12.14% | 14 | 1,628 | 68.66% |
| AMD230120C00055000 | 2022-07-01 2:23PM EDT | 55.00 | 24.15 | 23.65 | 24.15 | -3.00 | -11.05% | 146 | 1,998 | 65.85% |
| AMD230120C00060000 | 2022-07-01 3:12PM EDT | 60.00 | 20.60 | 20.35 | 20.60 | -2.35 | -10.24% | 48 | 2,925 | 63.49% |
| AMD230120C00065000 | 2022-07-01 3:53PM EDT | 65.00 | 17.21 | 17.20 | 17.50 | -3.14 | -15.43% | 59 | 816 | 61.40% |
| AMD230120C00067500 | 2022-07-01 10:22AM EDT | 67.50 | 15.90 | 15.65 | 16.00 | -3.35 | -17.40% | 37 | 428 | 60.05% |
| AMD230120C00070000 | 2022-07-01 3:59PM EDT | 70.00 | 14.51 | 14.40 | 14.65 | -1.99 | -12.06% | 278 | 2,938 | 59.47% |
| AMD230120C00072500 | 2022-07-01 3:05PM EDT | 72.50 | 13.30 | 13.15 | 13.35 | -2.70 | -16.87% | 93 | 781 | 58.67% |
| AMD230120C00075000 | 2022-07-01 3:52PM EDT | 75.00 | 12.00 | 11.90 | 12.20 | -2.00 | -14.29% | 488 | 3,437 | 57.89% |
| AMD230120C00077500 | 2022-07-01 1:59PM EDT | 77.50 | 11.00 | 10.80 | 11.15 | -1.60 | -12.70% | 31 | 875 | 57.36% |
| AMD230120C00080000 | 2022-07-01 3:55PM EDT | 80.00 | 9.82 | 9.75 | 10.00 | -1.68 | -14.61% | 724 | 15,718 | 56.40% |
| AMD230120C00082500 | 2022-07-01 3:37PM EDT | 82.50 | 9.00 | 8.80 | 9.05 | -1.65 | -15.49% | 12 | 3,509 | 55.81% |
| AMD230120C00085000 | 2022-07-01 3:59PM EDT | 85.00 | 8.00 | 7.90 | 8.15 | -1.50 | -15.79% | 257 | 7,946 | 55.15% |
| AMD230120C00087500 | 2022-07-01 3:46PM EDT | 87.50 | 7.30 | 7.10 | 7.35 | -1.65 | -18.44% | 83 | 3,110 | 54.66% |
| AMD230120C00090000 | 2022-07-01 3:57PM EDT | 90.00 | 6.43 | 6.40 | 6.60 | -1.37 | -17.56% | 511 | 11,052 | 54.24% |
| AMD230120C00092500 | 2022-07-01 2:32PM EDT | 92.50 | 5.94 | 5.70 | 5.95 | -1.41 | -19.18% | 89 | 2,774 | 53.78% |
| AMD230120C00095000 | 2022-07-01 3:52PM EDT | 95.00 | 5.15 | 5.10 | 5.30 | -1.15 | -18.25% | 218 | 7,306 | 53.30% |
| AMD230120C00097500 | 2022-07-01 2:45PM EDT | 97.50 | 4.77 | 4.50 | 4.75 | -0.98 | -17.04% | 99 | 3,493 | 52.81% |
| AMD230120C00100000 | 2022-07-01 3:59PM EDT | 100.00 | 4.10 | 4.05 | 4.15 | -1.00 | -19.61% | 1,136 | 30,553 | 52.31% |
| AMD230120C00105000 | 2022-07-01 3:38PM EDT | 105.00 | 3.30 | 3.20 | 3.35 | -0.80 | -19.51% | 311 | 10,327 | 51.84% |
| AMD230120C00110000 | 2022-07-01 3:59PM EDT | 110.00 | 2.52 | 2.50 | 2.60 | -0.79 | -23.87% | 261 | 13,458 | 51.05% |
| AMD230120C00115000 | 2022-07-01 3:55PM EDT | 115.00 | 2.00 | 1.97 | 2.11 | -0.60 | -23.08% | 337 | 11,863 | 50.85% |
| AMD230120C00120000 | 2022-07-01 3:58PM EDT | 120.00 | 1.59 | 1.56 | 1.70 | -0.48 | -23.19% | 1,280 | 16,793 | 50.68% |
| AMD230120C00125000 | 2022-07-01 3:47PM EDT | 125.00 | 1.29 | 1.21 | 1.34 | -0.46 | -26.29% | 317 | 13,277 | 50.28% |
| AMD230120C00130000 | 2022-07-01 3:51PM EDT | 130.00 | 1.03 | 0.99 | 1.07 | -0.30 | -22.56% | 957 | 20,610 | 50.32% |
| AMD230120C00135000 | 2022-07-01 3:51PM EDT | 135.00 | 0.83 | 0.78 | 0.84 | -0.23 | -21.70% | 1,333 | 14,016 | 50.05% |
| AMD230120C00140000 | 2022-07-01 3:21PM EDT | 140.00 | 0.65 | 0.64 | 0.67 | -0.23 | -26.14% | 434 | 13,152 | 50.10% |
| AMD230120C00145000 | 2022-07-01 3:53PM EDT | 145.00 | 0.53 | 0.48 | 0.59 | -0.23 | -30.26% | 50 | 5,247 | 50.24% |
| AMD230120C00150000 | 2022-07-01 3:57PM EDT | 150.00 | 0.43 | 0.40 | 0.45 | -0.16 | -27.12% | 749 | 48,456 | 50.10% |
| AMD230120C00155000 | 2022-07-01 1:25PM EDT | 155.00 | 0.36 | 0.31 | 0.39 | -0.14 | -28.00% | 121 | 8,610 | 50.24% |
| AMD230120C00160000 | 2022-07-01 3:37PM EDT | 160.00 | 0.30 | 0.28 | 0.33 | -0.11 | -26.83% | 417 | 9,976 | 50.83% |
| AMD230120C00165000 | 2022-07-01 12:47PM EDT | 165.00 | 0.25 | 0.19 | 0.31 | -0.09 | -26.47% | 12 | 3,497 | 50.93% |
| AMD230120C00170000 | 2022-07-01 3:55PM EDT | 170.00 | 0.21 | 0.16 | 0.27 | -0.08 | -27.59% | 35 | 6,281 | 51.32% |
| AMD230120C00175000 | 2022-07-01 3:54PM EDT | 175.00 | 0.18 | 0.14 | 0.22 | -0.07 | -28.00% | 247 | 3,000 | 51.47% |
| AMD230120C00180000 | 2022-07-01 3:55PM EDT | 180.00 | 0.15 | 0.12 | 0.20 | -0.08 | -34.78% | 929 | 8,890 | 52.05% |
| AMD230120C00185000 | 2022-07-01 3:51PM EDT | 185.00 | 0.14 | 0.13 | 0.18 | -0.04 | -22.22% | 115 | 36,661 | 53.13% |
| AMD230120C00190000 | 2022-07-01 12:43PM EDT | 190.00 | 0.13 | 0.08 | 0.16 | -0.05 | -27.78% | 1 | 1,246 | 52.64% |
| AMD230120C00195000 | 2022-06-23 2:38PM EDT | 195.00 | 0.19 | 0.06 | 0.11 | 0.00 | - | 1 | 2,497 | 51.76% |
| AMD230120C00200000 | 2022-07-01 2:49PM EDT | 200.00 | 0.09 | 0.09 | 0.14 | -0.04 | -30.77% | 467 | 12,746 | 54.69% |
| AMD230120C00210000 | 2022-06-30 9:33AM EDT | 210.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 1,130 | 53.91% |
| AMD230120C00220000 | 2022-06-28 12:36PM EDT | 220.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 149 | 1,492 | 57.03% |
| AMD230120C00230000 | 2022-06-23 12:42PM EDT | 230.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 1,078 | 57.81% |
| AMD230120C00240000 | 2022-06-24 12:31PM EDT | 240.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 821 | 57.62% |
| AMD230120C00250000 | 2022-06-30 3:09PM EDT | 250.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2,081 | 59.18% |
| AMD230120C00260000 | 2022-07-01 12:51PM EDT | 260.00 | 0.04 | 0.00 | 0.09 | -0.04 | -50.00% | 10 | 940 | 60.16% |
| AMD230120C00270000 | 2022-06-24 9:33AM EDT | 270.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 877 | 60.16% |
| AMD230120C00280000 | 2022-06-22 9:58AM EDT | 280.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 1,126 | 61.72% |
| AMD230120C00290000 | 2022-07-01 11:51AM EDT | 290.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 238 | 1,525 | 63.87% |
| AMD230120C00300000 | 2022-07-01 3:59PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 9,299 | 62.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120P00025000 | 2022-07-01 2:16PM EDT | 25.00 | 0.30 | 0.25 | 0.30 | +0.06 | +25.00% | 7 | 514 | 76.95% |
| AMD230120P00030000 | 2022-07-01 12:57PM EDT | 30.00 | 0.53 | 0.48 | 0.55 | +0.08 | +17.78% | 24 | 382 | 73.05% |
| AMD230120P00035000 | 2022-07-01 12:57PM EDT | 35.00 | 0.94 | 0.87 | 0.92 | +0.17 | +22.08% | 1 | 306 | 69.97% |
| AMD230120P00037500 | 2022-07-01 3:45PM EDT | 37.50 | 1.14 | 1.12 | 1.19 | +0.10 | +9.62% | 11 | 8,651 | 68.73% |
| AMD230120P00040000 | 2022-07-01 3:37PM EDT | 40.00 | 1.43 | 1.41 | 1.48 | +0.13 | +10.00% | 943 | 6,011 | 67.29% |
| AMD230120P00042500 | 2022-07-01 12:13PM EDT | 42.50 | 1.85 | 1.73 | 1.84 | +0.11 | +6.32% | 12 | 5,274 | 65.97% |
| AMD230120P00045000 | 2022-07-01 1:54PM EDT | 45.00 | 2.23 | 2.12 | 2.23 | +0.36 | +19.25% | 30 | 4,967 | 64.65% |
| AMD230120P00047500 | 2022-07-01 2:04PM EDT | 47.50 | 2.71 | 2.57 | 2.68 | +0.20 | +7.97% | 93 | 10,533 | 63.44% |
| AMD230120P00050000 | 2022-07-01 3:40PM EDT | 50.00 | 3.10 | 3.10 | 3.20 | +0.31 | +11.11% | 977 | 9,320 | 62.39% |
| AMD230120P00055000 | 2022-07-01 3:58PM EDT | 55.00 | 4.35 | 4.30 | 4.40 | +0.32 | +7.94% | 1,637 | 9,628 | 60.06% |
| AMD230120P00060000 | 2022-07-01 3:46PM EDT | 60.00 | 5.80 | 5.75 | 5.95 | +0.45 | +8.41% | 306 | 13,387 | 58.02% |
| AMD230120P00065000 | 2022-07-01 3:59PM EDT | 65.00 | 7.67 | 7.55 | 7.70 | +0.87 | +12.79% | 601 | 19,976 | 55.95% |
| AMD230120P00067500 | 2022-07-01 10:58AM EDT | 67.50 | 8.87 | 8.55 | 8.75 | +1.02 | +12.99% | 13 | 8,769 | 55.05% |
| AMD230120P00070000 | 2022-07-01 3:58PM EDT | 70.00 | 9.83 | 9.70 | 9.85 | +0.70 | +7.67% | 1,659 | 39,267 | 54.28% |
| AMD230120P00072500 | 2022-07-01 3:50PM EDT | 72.50 | 10.95 | 10.85 | 11.10 | +1.30 | +13.47% | 147 | 9,639 | 53.49% |
| AMD230120P00075000 | 2022-07-01 3:58PM EDT | 75.00 | 12.27 | 12.15 | 12.35 | +0.87 | +7.63% | 216 | 19,670 | 52.67% |
| AMD230120P00077500 | 2022-07-01 2:15PM EDT | 77.50 | 13.90 | 13.50 | 13.75 | +1.45 | +11.65% | 8 | 9,818 | 51.97% |
| AMD230120P00080000 | 2022-07-01 3:44PM EDT | 80.00 | 15.00 | 14.95 | 15.20 | +0.95 | +6.76% | 110 | 23,725 | 51.26% |
| AMD230120P00082500 | 2022-07-01 3:38PM EDT | 82.50 | 16.60 | 16.45 | 16.75 | +1.45 | +9.57% | 22 | 7,150 | 50.54% |
| AMD230120P00085000 | 2022-07-01 1:58PM EDT | 85.00 | 18.38 | 18.05 | 18.30 | +1.53 | +9.08% | 64 | 14,896 | 50.29% |
| AMD230120P00087500 | 2022-07-01 9:43AM EDT | 87.50 | 19.45 | 19.70 | 20.00 | +1.55 | +8.66% | 36 | 2,401 | 49.72% |
| AMD230120P00090000 | 2022-07-01 1:33PM EDT | 90.00 | 21.75 | 21.45 | 21.75 | +2.30 | +11.83% | 142 | 17,380 | 49.07% |
| AMD230120P00092500 | 2022-06-30 9:33AM EDT | 92.50 | 20.60 | 23.25 | 23.65 | 0.00 | - | 2 | 3,935 | 48.83% |
| AMD230120P00095000 | 2022-07-01 1:10PM EDT | 95.00 | 25.80 | 25.20 | 25.50 | +2.89 | +12.61% | 34 | 16,275 | 48.05% |
| AMD230120P00097500 | 2022-07-01 10:31AM EDT | 97.50 | 27.91 | 27.10 | 27.45 | +2.31 | +9.02% | 2 | 5,570 | 47.46% |
| AMD230120P00100000 | 2022-07-01 3:35PM EDT | 100.00 | 29.20 | 29.10 | 29.55 | +1.70 | +6.18% | 32 | 16,448 | 47.42% |
| AMD230120P00105000 | 2022-07-01 1:51PM EDT | 105.00 | 33.54 | 33.30 | 33.70 | +2.49 | +8.02% | 79 | 20,768 | 46.24% |
| AMD230120P00110000 | 2022-06-30 2:38PM EDT | 110.00 | 37.97 | 37.60 | 38.10 | +3.27 | +9.42% | 1 | 13,801 | 45.59% |
| AMD230120P00115000 | 2022-07-01 2:46PM EDT | 115.00 | 41.95 | 42.10 | 42.65 | +2.94 | +7.54% | 5 | 5,896 | 45.09% |
| AMD230120P00120000 | 2022-07-01 2:46PM EDT | 120.00 | 46.68 | 46.75 | 47.35 | +1.93 | +4.31% | 70 | 9,193 | 45.11% |
| AMD230120P00125000 | 2022-07-01 11:48AM EDT | 125.00 | 51.83 | 51.45 | 53.45 | +2.28 | +4.60% | 98 | 3,961 | 57.52% |
| AMD230120P00130000 | 2022-07-01 3:56PM EDT | 130.00 | 56.65 | 56.30 | 57.05 | +3.10 | +5.79% | 35 | 9,483 | 46.68% |
| AMD230120P00135000 | 2022-06-30 3:36PM EDT | 135.00 | 58.15 | 61.15 | 61.60 | 0.00 | - | 11 | 6,161 | 41.16% |
| AMD230120P00140000 | 2022-06-30 11:18AM EDT | 140.00 | 63.20 | 66.05 | 66.80 | 0.00 | - | 7 | 5,827 | 47.27% |
| AMD230120P00145000 | 2022-07-01 11:33AM EDT | 145.00 | 71.31 | 70.20 | 72.65 | +12.61 | +21.48% | 127 | 4,499 | 60.38% |
| AMD230120P00150000 | 2022-07-01 3:34PM EDT | 150.00 | 76.30 | 75.50 | 77.35 | +2.20 | +2.97% | 4 | 1,827 | 59.13% |
| AMD230120P00155000 | 2022-07-01 9:54AM EDT | 155.00 | 80.51 | 80.65 | 82.60 | +7.99 | +11.02% | 16 | 977 | 63.99% |
| AMD230120P00160000 | 2022-07-01 3:46PM EDT | 160.00 | 86.02 | 86.05 | 86.75 | +12.47 | +16.95% | 136 | 214 | 53.66% |
| AMD230120P00165000 | 2022-06-28 10:22AM EDT | 165.00 | 80.25 | 89.95 | 92.80 | 0.00 | - | 8 | 533 | 69.93% |
| AMD230120P00170000 | 2022-06-08 2:22PM EDT | 170.00 | 68.70 | 94.80 | 98.20 | 0.00 | - | 6 | 0 | 50.05% |
| AMD230120P00175000 | 2022-06-09 12:20PM EDT | 175.00 | 73.95 | 99.65 | 103.30 | 0.00 | - | 5 | 43 | 50.49% |
| AMD230120P00180000 | 2022-06-16 12:41PM EDT | 180.00 | 98.00 | 104.70 | 108.20 | 0.00 | - | 20 | 32 | 50.68% |
| AMD230120P00185000 | 2022-04-28 12:15PM EDT | 185.00 | 99.00 | 82.40 | 84.35 | 0.00 | - | 1 | 713 | 0.00% |
| AMD230120P00190000 | 2022-06-08 10:14AM EDT | 190.00 | 85.60 | 114.65 | 118.20 | 0.00 | - | 2 | 0 | 51.86% |
| AMD230120P00195000 | 2022-05-12 3:06PM EDT | 195.00 | 110.40 | 98.20 | 101.65 | 0.00 | - | 25 | 1,274 | 0.00% |
| AMD230120P00200000 | 2022-05-12 3:06PM EDT | 200.00 | 115.40 | 103.45 | 106.30 | 0.00 | - | 25 | 155 | 0.00% |
| AMD230120P00210000 | 2022-04-12 2:58PM EDT | 210.00 | 114.72 | 121.55 | 125.05 | 0.00 | - | 500 | 845 | 0.00% |
| AMD230120P00220000 | 2022-06-28 10:52AM EDT | 220.00 | 137.30 | 144.70 | 148.20 | 0.00 | - | 4 | 12 | 59.96% |
| AMD230120P00230000 | 2022-04-14 9:40AM EDT | 230.00 | 133.01 | 132.75 | 136.95 | 0.00 | - | 4 | 1 | 0.00% |
| AMD230120P00240000 | 2022-06-09 10:21AM EDT | 240.00 | 136.45 | 164.25 | 168.20 | 0.00 | - | 4 | 5 | 96.09% |
| AMD230120P00250000 | 2022-05-11 9:41AM EDT | 250.00 | 163.00 | 149.55 | 153.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120P00260000 | 2022-03-22 10:19AM EDT | 260.00 | 144.46 | 165.15 | 168.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMD230120P00270000 | 2022-04-14 11:14AM EDT | 270.00 | 173.95 | 172.75 | 176.90 | 0.00 | - | 8 | 0 | 0.00% |
| AMD230120P00280000 | 2022-04-05 9:34AM EDT | 280.00 | 170.60 | 180.25 | 184.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230120P00290000 | 2022-03-21 10:14AM EDT | 290.00 | 176.00 | 194.55 | 196.25 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230120P00300000 | 2022-05-11 1:30PM EDT | 300.00 | 209.75 | 203.25 | 207.05 | 0.00 | - | 500 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
