Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317C00030000 | 2022-06-24 11:28AM EDT | 30.00 | 57.30 | 43.30 | 47.05 | 0.00 | - | 1 | 5 | 83.67% |
| AMD230317C00040000 | 2022-06-30 10:51AM EDT | 40.00 | 38.68 | 35.95 | 36.80 | 0.00 | - | 2 | 11 | 72.97% |
| AMD230317C00045000 | 2022-07-01 1:54PM EDT | 45.00 | 32.40 | 32.05 | 32.70 | -9.85 | -23.31% | 1 | 1 | 70.06% |
| AMD230317C00050000 | 2022-06-29 3:56PM EDT | 50.00 | 31.90 | 27.30 | 30.10 | 0.00 | - | 8 | 30 | 68.12% |
| AMD230317C00055000 | 2022-07-01 10:33AM EDT | 55.00 | 24.66 | 24.20 | 25.40 | -12.33 | -33.33% | 2 | 4 | 63.65% |
| AMD230317C00060000 | 2022-07-01 3:15PM EDT | 60.00 | 22.00 | 21.50 | 22.00 | -2.10 | -8.71% | 20 | 85 | 62.85% |
| AMD230317C00065000 | 2022-07-01 2:30PM EDT | 65.00 | 18.90 | 18.40 | 19.00 | -2.85 | -13.10% | 5 | 25 | 60.77% |
| AMD230317C00070000 | 2022-07-01 3:46PM EDT | 70.00 | 16.11 | 15.70 | 16.25 | -2.09 | -11.48% | 22 | 98 | 59.09% |
| AMD230317C00075000 | 2022-07-01 3:13PM EDT | 75.00 | 13.75 | 13.40 | 13.80 | -2.74 | -16.62% | 233 | 38 | 57.84% |
| AMD230317C00080000 | 2022-07-01 3:10PM EDT | 80.00 | 11.65 | 11.30 | 11.60 | -1.76 | -13.12% | 72 | 185 | 56.51% |
| AMD230317C00085000 | 2022-07-01 2:39PM EDT | 85.00 | 9.75 | 9.40 | 9.75 | -1.34 | -12.08% | 49 | 418 | 55.34% |
| AMD230317C00090000 | 2022-07-01 3:10PM EDT | 90.00 | 8.10 | 7.80 | 8.20 | -1.35 | -14.29% | 69 | 1,069 | 54.48% |
| AMD230317C00095000 | 2022-07-01 10:41AM EDT | 95.00 | 6.43 | 6.45 | 6.80 | -1.57 | -19.63% | 21 | 746 | 53.60% |
| AMD230317C00100000 | 2022-07-01 2:54PM EDT | 100.00 | 5.60 | 5.35 | 5.65 | -1.05 | -15.79% | 101 | 992 | 53.00% |
| AMD230317C00105000 | 2022-07-01 3:58PM EDT | 105.00 | 4.55 | 4.35 | 4.65 | -1.36 | -23.01% | 22 | 411 | 52.22% |
| AMD230317C00110000 | 2022-07-01 3:28PM EDT | 110.00 | 3.68 | 3.60 | 3.85 | -1.02 | -21.70% | 6 | 1,074 | 51.83% |
| AMD230317C00115000 | 2022-07-01 3:22PM EDT | 115.00 | 3.05 | 2.92 | 3.15 | -0.69 | -18.45% | 28 | 562 | 51.25% |
| AMD230317C00120000 | 2022-07-01 3:40PM EDT | 120.00 | 2.51 | 2.40 | 2.63 | -0.64 | -20.32% | 17 | 458 | 51.03% |
| AMD230317C00125000 | 2022-06-30 1:06PM EDT | 125.00 | 2.85 | 1.97 | 2.16 | 0.00 | - | 5 | 137 | 50.70% |
| AMD230317C00130000 | 2022-07-01 3:57PM EDT | 130.00 | 1.71 | 1.61 | 1.80 | -0.51 | -22.97% | 22 | 60 | 50.49% |
| AMD230317C00135000 | 2022-07-01 3:20PM EDT | 135.00 | 1.45 | 1.34 | 1.52 | -0.41 | -22.04% | 17 | 379 | 50.50% |
| AMD230317C00140000 | 2022-07-01 10:25AM EDT | 140.00 | 1.15 | 1.10 | 1.22 | -0.47 | -29.01% | 1 | 221 | 50.12% |
| AMD230317C00145000 | 2022-07-01 11:20AM EDT | 145.00 | 1.01 | 0.90 | 1.02 | -0.41 | -28.87% | 2 | 106 | 50.00% |
| AMD230317C00150000 | 2022-07-01 9:51AM EDT | 150.00 | 0.88 | 0.74 | 0.91 | -0.22 | -20.00% | 2 | 202 | 50.24% |
| AMD230317C00155000 | 2022-06-30 2:47PM EDT | 155.00 | 0.92 | 0.62 | 0.72 | 0.00 | - | 2 | 104 | 50.61% |
| AMD230317C00160000 | 2022-07-01 1:11PM EDT | 160.00 | 0.59 | 0.52 | 0.61 | -0.16 | -21.33% | 56 | 591 | 50.00% |
| AMD230317C00165000 | 2022-07-01 12:28PM EDT | 165.00 | 0.50 | 0.43 | 0.53 | -0.15 | -23.08% | 2 | 170 | 50.10% |
| AMD230317C00170000 | 2022-06-30 3:06PM EDT | 170.00 | 0.56 | 0.37 | 0.46 | 0.00 | - | 88 | 445 | 50.29% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317P00025000 | 2022-07-01 10:51AM EDT | 25.00 | 0.40 | 0.36 | 0.44 | +0.08 | +25.00% | 1 | 81 | 73.14% |
| AMD230317P00030000 | 2022-06-30 1:55PM EDT | 30.00 | 0.63 | 0.67 | 0.80 | 0.00 | - | 22 | 17 | 70.04% |
| AMD230317P00035000 | 2022-07-01 9:46AM EDT | 35.00 | 1.16 | 1.16 | 1.28 | +0.05 | +4.50% | 10 | 40 | 67.26% |
| AMD230317P00040000 | 2022-07-01 2:42PM EDT | 40.00 | 1.89 | 1.82 | 1.93 | +0.29 | +18.12% | 3 | 76 | 64.67% |
| AMD230317P00045000 | 2022-07-01 3:52PM EDT | 45.00 | 2.75 | 2.66 | 2.82 | +0.10 | +3.77% | 4 | 34 | 62.35% |
| AMD230317P00050000 | 2022-07-01 3:41PM EDT | 50.00 | 3.85 | 3.75 | 3.95 | +0.45 | +13.24% | 12 | 43 | 60.34% |
| AMD230317P00055000 | 2022-07-01 2:33PM EDT | 55.00 | 5.20 | 5.10 | 5.30 | +0.60 | +13.04% | 8 | 102 | 58.36% |
| AMD230317P00060000 | 2022-07-01 11:16AM EDT | 60.00 | 6.80 | 6.70 | 6.90 | +0.80 | +13.33% | 350 | 1,179 | 56.42% |
| AMD230317P00065000 | 2022-07-01 3:04PM EDT | 65.00 | 8.65 | 8.60 | 8.85 | +0.85 | +10.90% | 29 | 551 | 54.79% |
| AMD230317P00070000 | 2022-07-01 3:58PM EDT | 70.00 | 10.92 | 10.80 | 11.10 | +0.87 | +8.66% | 41 | 1,718 | 53.28% |
| AMD230317P00075000 | 2022-07-01 3:57PM EDT | 75.00 | 13.52 | 13.25 | 13.60 | +1.09 | +8.77% | 47 | 2,296 | 51.65% |
| AMD230317P00080000 | 2022-07-01 9:46AM EDT | 80.00 | 15.75 | 16.05 | 16.45 | +1.25 | +8.62% | 1 | 2,632 | 50.32% |
| AMD230317P00085000 | 2022-07-01 3:25PM EDT | 85.00 | 19.50 | 19.20 | 19.50 | +1.55 | +8.64% | 20 | 598 | 49.63% |
| AMD230317P00090000 | 2022-06-30 1:43PM EDT | 90.00 | 20.55 | 22.50 | 22.90 | 0.00 | - | 51 | 1,358 | 48.53% |
| AMD230317P00095000 | 2022-07-01 1:05PM EDT | 95.00 | 26.75 | 26.20 | 26.60 | +1.54 | +6.11% | 10 | 522 | 47.71% |
| AMD230317P00100000 | 2022-07-01 2:08PM EDT | 100.00 | 30.67 | 30.00 | 30.50 | +2.65 | +9.46% | 5 | 187 | 46.86% |
| AMD230317P00105000 | 2022-07-01 12:17PM EDT | 105.00 | 34.43 | 34.05 | 34.55 | +2.44 | +7.63% | 28 | 591 | 45.83% |
| AMD230317P00110000 | 2022-06-29 12:21PM EDT | 110.00 | 36.07 | 38.05 | 39.00 | 0.00 | - | 1 | 29 | 46.12% |
| AMD230317P00115000 | 2022-07-01 10:38AM EDT | 115.00 | 43.58 | 42.65 | 43.25 | +5.83 | +15.44% | 3 | 724 | 44.45% |
| AMD230317P00120000 | 2022-07-01 11:26AM EDT | 120.00 | 47.65 | 46.35 | 47.90 | +3.31 | +7.47% | 1 | 137 | 44.65% |
| AMD230317P00125000 | 2022-06-29 9:30AM EDT | 125.00 | 47.15 | 51.20 | 52.55 | 0.00 | - | 14 | 148 | 44.29% |
| AMD230317P00130000 | 2022-07-01 11:54AM EDT | 130.00 | 57.28 | 55.50 | 57.30 | +2.49 | +4.54% | 1 | 97 | 44.21% |
| AMD230317P00135000 | 2022-06-14 12:47PM EDT | 135.00 | 50.54 | 60.45 | 62.05 | 0.00 | - | 50 | 65 | 43.56% |
| AMD230317P00140000 | 2022-06-30 1:56PM EDT | 140.00 | 62.58 | 64.95 | 68.10 | 0.00 | - | 5 | 29 | 55.47% |
| AMD230317P00145000 | 2022-06-23 11:44AM EDT | 145.00 | 63.68 | 69.90 | 73.10 | 0.00 | - | 1 | 107 | 57.52% |
| AMD230317P00150000 | 2022-07-01 12:02PM EDT | 150.00 | 77.00 | 74.95 | 77.60 | +7.00 | +10.00% | 1 | 5 | 55.10% |
| AMD230317P00155000 | 2022-06-24 3:27PM EDT | 155.00 | 68.50 | 79.90 | 83.25 | 0.00 | - | 1 | 5 | 62.54% |
| AMD230317P00160000 | 2022-06-16 2:49PM EDT | 160.00 | 79.38 | 84.70 | 88.25 | 0.00 | - | - | 0 | 64.33% |
© 2022 Yahoo. All rights reserved.
