Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317C00025000 | 2022-11-21 1:53PM EST | 25.00 | 47.61 | 50.40 | 50.85 | 0.00 | - | 3 | 61 | 117.48% |
| AMD230317C00030000 | 2022-11-11 3:16PM EST | 30.00 | 43.00 | 45.55 | 46.25 | 0.00 | - | 2 | 26 | 109.47% |
| AMD230317C00035000 | 2022-11-25 12:21PM EST | 35.00 | 41.00 | 40.75 | 41.25 | +3.50 | +9.33% | 40 | 79 | 95.80% |
| AMD230317C00040000 | 2022-11-25 10:58AM EST | 40.00 | 36.62 | 36.05 | 36.60 | +1.37 | +3.89% | 1 | 438 | 88.28% |
| AMD230317C00045000 | 2022-11-22 1:46PM EST | 45.00 | 30.58 | 31.40 | 32.05 | 0.00 | - | 6 | 210 | 81.20% |
| AMD230317C00050000 | 2022-11-25 10:59AM EST | 50.00 | 27.38 | 26.95 | 27.45 | -0.37 | -1.33% | 9 | 703 | 74.27% |
| AMD230317C00055000 | 2022-11-25 12:05PM EST | 55.00 | 23.00 | 22.75 | 23.15 | +0.20 | +0.88% | 20 | 20,666 | 69.32% |
| AMD230317C00060000 | 2022-11-25 12:42PM EST | 60.00 | 19.09 | 18.85 | 19.20 | -0.61 | -3.10% | 2 | 2,698 | 65.61% |
| AMD230317C00065000 | 2022-11-25 12:56PM EST | 65.00 | 15.35 | 15.20 | 15.50 | -0.65 | -4.06% | 42 | 4,065 | 61.82% |
| AMD230317C00070000 | 2022-11-25 12:16PM EST | 70.00 | 12.20 | 12.00 | 12.30 | -0.85 | -6.51% | 22 | 7,184 | 59.14% |
| AMD230317C00075000 | 2022-11-25 12:44PM EST | 75.00 | 9.45 | 9.30 | 9.45 | -0.70 | -6.90% | 20 | 6,429 | 56.82% |
| AMD230317C00080000 | 2022-11-25 12:59PM EST | 80.00 | 7.05 | 7.05 | 7.10 | -0.70 | -9.03% | 266 | 11,398 | 54.98% |
| AMD230317C00085000 | 2022-11-25 12:19PM EST | 85.00 | 5.25 | 5.20 | 5.30 | -0.55 | -9.48% | 26 | 8,852 | 53.66% |
| AMD230317C00090000 | 2022-11-25 12:59PM EST | 90.00 | 3.80 | 3.75 | 3.85 | -0.30 | -7.32% | 153 | 9,839 | 52.43% |
| AMD230317C00095000 | 2022-11-25 12:58PM EST | 95.00 | 2.76 | 2.70 | 2.74 | -0.26 | -8.61% | 23 | 6,864 | 51.59% |
| AMD230317C00100000 | 2022-11-25 12:59PM EST | 100.00 | 1.95 | 1.92 | 1.96 | -0.23 | -10.55% | 3,519 | 6,613 | 51.07% |
| AMD230317C00105000 | 2022-11-25 12:57PM EST | 105.00 | 1.39 | 1.36 | 1.39 | -0.12 | -7.95% | 167 | 4,246 | 50.73% |
| AMD230317C00110000 | 2022-11-25 12:59PM EST | 110.00 | 0.99 | 0.96 | 1.00 | -0.06 | -5.71% | 58 | 3,481 | 50.64% |
| AMD230317C00115000 | 2022-11-25 10:58AM EST | 115.00 | 0.75 | 0.68 | 0.72 | -0.01 | -1.32% | 7 | 4,613 | 50.64% |
| AMD230317C00120000 | 2022-11-25 12:17PM EST | 120.00 | 0.52 | 0.50 | 0.53 | -0.04 | -7.14% | 32 | 2,922 | 50.98% |
| AMD230317C00125000 | 2022-11-25 12:57PM EST | 125.00 | 0.39 | 0.37 | 0.40 | -0.13 | -25.00% | 16 | 2,693 | 51.42% |
| AMD230317C00130000 | 2022-11-25 12:19PM EST | 130.00 | 0.29 | 0.27 | 0.30 | -0.07 | -19.44% | 13 | 2,171 | 51.76% |
| AMD230317C00135000 | 2022-11-25 12:05PM EST | 135.00 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 14 | 936 | 52.34% |
| AMD230317C00140000 | 2022-11-23 10:48AM EST | 140.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 2 | 2,218 | 52.93% |
| AMD230317C00145000 | 2022-11-23 10:29AM EST | 145.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 168 | 654 | 53.61% |
| AMD230317C00150000 | 2022-11-23 10:33AM EST | 150.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 122 | 4,997 | 54.10% |
| AMD230317C00155000 | 2022-11-23 2:03PM EST | 155.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 852 | 54.69% |
| AMD230317C00160000 | 2022-11-18 3:05PM EST | 160.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 1,259 | 55.47% |
| AMD230317C00165000 | 2022-11-17 10:43AM EST | 165.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 437 | 55.86% |
| AMD230317C00170000 | 2022-11-23 9:30AM EST | 170.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 1,553 | 56.45% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317P00025000 | 2022-11-25 11:21AM EST | 25.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 4 | 2,347 | 87.30% |
| AMD230317P00030000 | 2022-11-23 10:36AM EST | 30.00 | 0.12 | 0.14 | 0.16 | 0.00 | - | 234 | 1,649 | 81.25% |
| AMD230317P00035000 | 2022-11-25 12:16PM EST | 35.00 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 159 | 7,018 | 75.59% |
| AMD230317P00040000 | 2022-11-25 12:58PM EST | 40.00 | 0.46 | 0.46 | 0.47 | +0.03 | +6.98% | 11 | 6,609 | 70.85% |
| AMD230317P00045000 | 2022-11-25 12:59PM EST | 45.00 | 0.77 | 0.76 | 0.77 | +0.08 | +11.59% | 11 | 5,282 | 66.55% |
| AMD230317P00050000 | 2022-11-25 12:50PM EST | 50.00 | 1.23 | 1.21 | 1.25 | +0.05 | +4.24% | 8 | 6,553 | 62.96% |
| AMD230317P00055000 | 2022-11-25 12:42PM EST | 55.00 | 1.88 | 1.89 | 1.93 | +0.06 | +3.30% | 60 | 15,549 | 59.75% |
| AMD230317P00060000 | 2022-11-25 12:59PM EST | 60.00 | 2.90 | 2.87 | 2.91 | +0.17 | +6.23% | 2,047 | 12,071 | 57.03% |
| AMD230317P00065000 | 2022-11-25 12:24PM EST | 65.00 | 4.21 | 4.20 | 4.25 | +0.20 | +4.99% | 1,015 | 11,162 | 54.59% |
| AMD230317P00070000 | 2022-11-25 12:02PM EST | 70.00 | 5.95 | 5.95 | 6.00 | +0.25 | +4.39% | 4 | 10,141 | 52.38% |
| AMD230317P00075000 | 2022-11-25 12:53PM EST | 75.00 | 8.10 | 8.15 | 8.25 | +0.25 | +3.18% | 51 | 14,995 | 50.46% |
| AMD230317P00080000 | 2022-11-25 12:05PM EST | 80.00 | 10.80 | 10.80 | 10.90 | +0.35 | +3.35% | 25 | 9,906 | 48.69% |
| AMD230317P00085000 | 2022-11-25 10:26AM EST | 85.00 | 13.82 | 13.90 | 14.15 | +0.32 | +2.37% | 20 | 4,398 | 47.57% |
| AMD230317P00090000 | 2022-11-22 3:39PM EST | 90.00 | 17.70 | 17.45 | 17.70 | 0.00 | - | 7 | 4,917 | 45.72% |
| AMD230317P00095000 | 2022-11-23 3:43PM EST | 95.00 | 20.90 | 21.40 | 21.70 | 0.00 | - | 4 | 1,540 | 44.47% |
| AMD230317P00100000 | 2022-11-23 10:58AM EST | 100.00 | 23.93 | 25.70 | 25.95 | 0.00 | - | 2 | 281 | 42.73% |
| AMD230317P00105000 | 2022-11-18 3:02PM EST | 105.00 | 32.00 | 30.05 | 30.40 | 0.00 | - | 1 | 104 | 40.06% |
| AMD230317P00110000 | 2022-11-15 2:35PM EST | 110.00 | 33.85 | 34.85 | 35.30 | 0.00 | - | 18 | 145 | 42.31% |
| AMD230317P00115000 | 2022-11-17 2:09PM EST | 115.00 | 41.35 | 39.65 | 40.20 | 0.00 | - | 2 | 0 | 43.85% |
| AMD230317P00120000 | 2022-11-22 3:00PM EST | 120.00 | 45.65 | 44.65 | 45.10 | 0.00 | - | 485 | 220 | 44.48% |
| AMD230317P00125000 | 2022-10-13 8:32AM EST | 125.00 | 70.22 | 52.40 | 52.85 | 0.00 | - | 1 | 1 | 81.98% |
| AMD230317P00130000 | 2022-10-11 9:32AM EST | 130.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230317P00135000 | 2022-11-23 11:15AM EST | 135.00 | 58.00 | 59.40 | 60.10 | 0.00 | - | 4 | 1 | 53.22% |
| AMD230317P00140000 | 2022-11-23 3:29PM EST | 140.00 | 63.60 | 64.40 | 65.10 | 0.00 | - | 1,700 | 425 | 55.86% |
| AMD230317P00145000 | 2022-09-06 9:25AM EST | 145.00 | 66.40 | 76.10 | 76.55 | 0.00 | - | 64 | 0 | 126.76% |
| AMD230317P00150000 | 2022-09-01 8:46AM EST | 150.00 | 68.33 | 86.05 | 86.95 | 0.00 | - | 10 | 0 | 165.16% |
| AMD230317P00155000 | 2022-10-21 12:45PM EST | 155.00 | 96.93 | 81.20 | 81.80 | 0.00 | - | 1 | 0 | 89.89% |
| AMD230317P00160000 | 2022-11-15 11:16AM EST | 160.00 | 82.68 | 84.50 | 85.00 | 0.00 | - | 2 | 0 | 60.64% |
| AMD230317P00165000 | 2022-10-06 11:32AM EST | 165.00 | 96.55 | 102.55 | 103.30 | 0.00 | - | 18 | 0 | 184.24% |
| AMD230317P00170000 | 2022-10-06 12:30PM EST | 170.00 | 101.00 | 107.40 | 108.30 | 0.00 | - | 85 | 0 | 186.84% |
© 2022 Yahoo. All rights reserved.
