Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230217C00030000 | 2023-01-12 12:56PM EST | 30.00 | 41.50 | 45.25 | 45.60 | 0.00 | - | 1 | 4 | 151.56% |
| AMD230217C00035000 | 2023-01-06 12:13PM EST | 35.00 | 27.50 | 40.30 | 40.65 | 0.00 | - | 3 | 5 | 146.09% |
| AMD230217C00040000 | 2023-01-26 9:56AM EST | 40.00 | 35.30 | 35.30 | 35.70 | 0.00 | - | 1 | 28 | 127.73% |
| AMD230217C00045000 | 2023-01-27 12:09PM EST | 45.00 | 30.80 | 30.35 | 30.70 | +7.50 | +32.19% | 17 | 591 | 109.96% |
| AMD230217C00050000 | 2023-01-27 2:26PM EST | 50.00 | 26.77 | 25.40 | 25.75 | +1.40 | +5.52% | 81 | 1,205 | 95.31% |
| AMD230217C00055000 | 2023-01-27 3:48PM EST | 55.00 | 21.15 | 20.45 | 20.85 | +1.26 | +6.33% | 487 | 1,080 | 81.45% |
| AMD230217C00060000 | 2023-01-27 3:54PM EST | 60.00 | 16.10 | 15.70 | 16.00 | +0.70 | +4.55% | 519 | 2,706 | 71.68% |
| AMD230217C00065000 | 2023-01-27 3:59PM EST | 65.00 | 11.35 | 11.20 | 11.50 | +0.26 | +2.34% | 165 | 6,621 | 65.53% |
| AMD230217C00070000 | 2023-01-27 3:59PM EST | 70.00 | 7.36 | 7.30 | 7.45 | +0.06 | +0.82% | 1,736 | 26,458 | 60.84% |
| AMD230217C00075000 | 2023-01-27 3:59PM EST | 75.00 | 4.40 | 4.30 | 4.40 | +0.15 | +3.53% | 2,322 | 17,197 | 59.08% |
| AMD230217C00080000 | 2023-01-27 3:59PM EST | 80.00 | 2.25 | 2.21 | 2.28 | +0.08 | +3.69% | 6,218 | 15,660 | 57.18% |
| AMD230217C00085000 | 2023-01-27 3:59PM EST | 85.00 | 1.05 | 1.02 | 1.06 | +0.04 | +3.96% | 1,894 | 10,529 | 56.30% |
| AMD230217C00090000 | 2023-01-27 3:59PM EST | 90.00 | 0.46 | 0.45 | 0.47 | +0.04 | +9.52% | 1,286 | 9,848 | 56.64% |
| AMD230217C00095000 | 2023-01-27 3:58PM EST | 95.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 2,782 | 12,228 | 57.81% |
| AMD230217C00100000 | 2023-01-27 3:59PM EST | 100.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 1,073 | 4,678 | 60.35% |
| AMD230217C00105000 | 2023-01-27 3:17PM EST | 105.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 94 | 2,134 | 62.89% |
| AMD230217C00110000 | 2023-01-27 1:44PM EST | 110.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 1,038 | 66.41% |
| AMD230217C00115000 | 2023-01-27 3:30PM EST | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,171 | 70.31% |
| AMD230217C00120000 | 2023-01-27 3:44PM EST | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 57 | 487 | 72.66% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230217P00030000 | 2023-01-27 10:21AM EST | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 797 | 148.44% |
| AMD230217P00035000 | 2023-01-27 2:14PM EST | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,441 | 115.63% |
| AMD230217P00040000 | 2023-01-27 2:07PM EST | 40.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 377 | 4,558 | 109.38% |
| AMD230217P00045000 | 2023-01-27 12:28PM EST | 45.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 15 | 4,477 | 95.31% |
| AMD230217P00050000 | 2023-01-27 3:56PM EST | 50.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 582 | 4,715 | 82.42% |
| AMD230217P00055000 | 2023-01-27 3:59PM EST | 55.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 151 | 11,039 | 72.66% |
| AMD230217P00060000 | 2023-01-27 3:59PM EST | 60.00 | 0.30 | 0.31 | 0.32 | -0.05 | -14.29% | 1,315 | 21,331 | 65.82% |
| AMD230217P00065000 | 2023-01-27 3:59PM EST | 65.00 | 0.76 | 0.76 | 0.78 | -0.09 | -10.59% | 956 | 16,957 | 60.99% |
| AMD230217P00070000 | 2023-01-27 3:59PM EST | 70.00 | 1.80 | 1.79 | 1.84 | -0.13 | -6.74% | 1,609 | 29,572 | 58.11% |
| AMD230217P00075000 | 2023-01-27 3:59PM EST | 75.00 | 3.70 | 3.70 | 3.80 | -0.35 | -8.64% | 1,183 | 14,174 | 56.25% |
| AMD230217P00080000 | 2023-01-27 3:57PM EST | 80.00 | 6.55 | 6.60 | 6.75 | -0.24 | -3.53% | 332 | 3,665 | 54.59% |
| AMD230217P00085000 | 2023-01-27 3:54PM EST | 85.00 | 10.35 | 10.35 | 10.60 | -0.50 | -4.61% | 74 | 1,778 | 52.88% |
| AMD230217P00090000 | 2023-01-27 3:57PM EST | 90.00 | 14.76 | 14.70 | 15.10 | -0.59 | -3.84% | 16 | 176 | 51.07% |
| AMD230217P00095000 | 2023-01-27 9:52AM EST | 95.00 | 20.25 | 19.55 | 19.90 | +0.40 | +2.02% | 2 | 1,021 | 52.83% |
| AMD230217P00100000 | 2023-01-25 9:50AM EST | 100.00 | 26.70 | 24.45 | 24.85 | 0.00 | - | 6 | 6 | 54.30% |
| AMD230217P00105000 | 2023-01-27 11:07AM EST | 105.00 | 29.90 | 29.35 | 29.80 | +1.80 | +6.41% | 1 | 4 | 76.56% |
| AMD230217P00110000 | 2023-01-20 9:46AM EST | 110.00 | 42.00 | 34.15 | 34.80 | 0.00 | - | 1 | 0 | 84.96% |
| AMD230217P00115000 | 2023-01-19 10:22AM EST | 115.00 | 46.30 | 39.25 | 39.80 | 0.00 | - | 1 | 0 | 92.97% |
| AMD230217P00120000 | 2023-01-18 3:51PM EST | 120.00 | 49.50 | 44.30 | 44.80 | 0.00 | - | - | 2 | 100.39% |
© 2023 Yahoo. All rights reserved.
