Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2022-05-25 9:51AM EDT | 25.00 | 65.98 | 61.55 | 63.35 | 0.00 | - | 7 | 17 | 160.52% |
| AMD230421C00040000 | 2022-06-03 10:44AM EDT | 40.00 | 68.40 | 43.40 | 44.20 | 0.00 | - | 2 | 2 | 75.77% |
| AMD230421C00045000 | 2022-06-13 9:38AM EDT | 45.00 | 50.00 | 39.20 | 40.00 | 0.00 | - | 1 | 21 | 71.64% |
| AMD230421C00050000 | 2022-06-17 3:23PM EDT | 50.00 | 36.50 | 35.30 | 35.90 | 0.00 | - | 6 | 232 | 68.29% |
| AMD230421C00055000 | 2022-06-16 10:26AM EDT | 55.00 | 32.40 | 31.65 | 32.10 | -2.95 | -8.35% | 1 | 55 | 65.82% |
| AMD230421C00060000 | 2022-06-28 9:55AM EDT | 60.00 | 32.20 | 28.10 | 28.60 | -0.35 | -1.08% | 1 | 804 | 63.54% |
| AMD230421C00065000 | 2022-06-22 3:38PM EDT | 65.00 | 27.50 | 24.80 | 25.35 | 0.00 | - | 19 | 37 | 61.58% |
| AMD230421C00070000 | 2022-06-28 1:53PM EDT | 70.00 | 22.00 | 21.80 | 22.15 | -4.50 | -16.98% | 26 | 220 | 59.57% |
| AMD230421C00075000 | 2022-06-28 1:06PM EDT | 75.00 | 19.40 | 19.10 | 19.45 | -2.10 | -9.77% | 1 | 209 | 58.33% |
| AMD230421C00080000 | 2022-06-28 2:39PM EDT | 80.00 | 16.55 | 16.65 | 17.00 | -4.45 | -21.19% | 37 | 716 | 57.21% |
| AMD230421C00085000 | 2022-06-24 3:39PM EDT | 85.00 | 16.50 | 14.35 | 14.80 | -1.22 | -6.88% | 2 | 1,412 | 56.05% |
| AMD230421C00090000 | 2022-06-28 1:08PM EDT | 90.00 | 12.75 | 12.60 | 12.75 | -3.20 | -20.06% | 40 | 1,773 | 55.38% |
| AMD230421C00095000 | 2022-06-28 3:19PM EDT | 95.00 | 10.87 | 10.80 | 11.00 | -2.73 | -20.07% | 1 | 855 | 54.47% |
| AMD230421C00100000 | 2022-06-28 2:39PM EDT | 100.00 | 9.13 | 9.25 | 9.40 | -2.59 | -22.10% | 53 | 2,898 | 53.61% |
| AMD230421C00105000 | 2022-06-28 2:13PM EDT | 105.00 | 7.85 | 7.90 | 8.10 | -2.27 | -22.43% | 5 | 1,419 | 53.02% |
| AMD230421C00110000 | 2022-06-28 3:27PM EDT | 110.00 | 6.83 | 6.70 | 6.90 | -1.87 | -21.49% | 23 | 1,723 | 52.31% |
| AMD230421C00115000 | 2022-06-27 3:30PM EDT | 115.00 | 7.65 | 5.70 | 5.90 | 0.00 | - | 362 | 1,373 | 51.82% |
| AMD230421C00120000 | 2022-06-28 11:50AM EDT | 120.00 | 5.05 | 4.95 | 5.10 | -1.45 | -22.31% | 2 | 6,482 | 51.73% |
| AMD230421C00125000 | 2022-06-28 11:52AM EDT | 125.00 | 4.25 | 4.20 | 4.35 | -0.95 | -18.27% | 103 | 2,219 | 51.31% |
| AMD230421C00130000 | 2022-06-28 3:12PM EDT | 130.00 | 3.65 | 3.60 | 3.70 | -0.87 | -19.25% | 16 | 2,813 | 51.01% |
| AMD230421C00135000 | 2022-06-24 2:51PM EDT | 135.00 | 4.05 | 3.05 | 3.20 | 0.00 | - | 6 | 2,201 | 50.79% |
| AMD230421C00140000 | 2022-06-28 3:23PM EDT | 140.00 | 2.70 | 2.62 | 2.76 | -0.80 | -22.86% | 8 | 2,318 | 50.68% |
| AMD230421C00145000 | 2022-06-28 11:08AM EDT | 145.00 | 2.40 | 2.24 | 2.39 | -0.45 | -15.79% | 1 | 1,066 | 50.57% |
| AMD230421C00150000 | 2022-06-28 12:14PM EDT | 150.00 | 2.00 | 1.92 | 2.07 | -0.51 | -20.32% | 21 | 7,236 | 50.49% |
| AMD230421C00155000 | 2022-06-24 2:01PM EDT | 155.00 | 2.20 | 1.65 | 1.80 | 0.00 | - | 20 | 1,198 | 50.44% |
| AMD230421C00160000 | 2022-06-27 2:31PM EDT | 160.00 | 1.94 | 1.43 | 1.55 | 0.00 | - | 2 | 1,152 | 50.38% |
| AMD230421C00165000 | 2022-06-24 3:43PM EDT | 165.00 | 1.65 | 1.24 | 1.36 | 0.00 | - | 4 | 299 | 50.43% |
| AMD230421C00170000 | 2022-06-24 3:09PM EDT | 170.00 | 1.25 | 1.08 | 1.18 | -0.25 | -16.67% | 5 | 768 | 50.42% |
| AMD230421C00175000 | 2022-06-28 2:03PM EDT | 175.00 | 0.95 | 0.94 | 1.03 | -0.40 | -29.63% | 8 | 380 | 50.44% |
| AMD230421C00180000 | 2022-06-28 12:35PM EDT | 180.00 | 0.84 | 0.82 | 0.91 | -0.09 | -9.68% | 110 | 885 | 50.51% |
| AMD230421C00185000 | 2022-06-23 9:30AM EDT | 185.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 1,736 | 50.46% |
| AMD230421C00190000 | 2022-06-23 9:53AM EDT | 190.00 | 0.71 | 0.61 | 0.71 | -0.05 | -6.58% | 1 | 263 | 50.54% |
| AMD230421C00195000 | 2022-06-16 3:07PM EDT | 195.00 | 0.93 | 0.53 | 0.67 | 0.00 | - | 1 | 199 | 50.88% |
| AMD230421C00200000 | 2022-06-28 3:04PM EDT | 200.00 | 0.52 | 0.49 | 0.58 | -0.20 | -27.78% | 42 | 2,137 | 51.03% |
| AMD230421C00210000 | 2022-06-28 2:44PM EDT | 210.00 | 0.43 | 0.36 | 0.49 | -0.14 | -24.56% | 21 | 1,174 | 51.27% |
| AMD230421C00220000 | 2022-06-28 2:55PM EDT | 220.00 | 0.35 | 0.30 | 0.39 | -0.12 | -25.53% | 3 | 187 | 51.61% |
| AMD230421C00230000 | 2022-06-24 2:05PM EDT | 230.00 | 0.36 | 0.22 | 0.35 | 0.00 | - | 4 | 1,032 | 52.00% |
| AMD230421C00240000 | 2022-06-28 1:41PM EDT | 240.00 | 0.23 | 0.18 | 0.25 | -0.09 | -28.12% | 131 | 2,231 | 51.76% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2022-06-28 12:18PM EDT | 25.00 | 0.32 | 0.29 | 0.36 | +0.08 | +33.33% | 2 | 139 | 69.48% |
| AMD230421P00030000 | 2022-06-16 10:01AM EDT | 30.00 | 0.71 | 0.57 | 0.66 | 0.00 | - | 5 | 106 | 67.04% |
| AMD230421P00035000 | 2022-06-16 3:17PM EDT | 35.00 | 1.28 | 0.98 | 1.09 | 0.00 | - | 5 | 17 | 64.77% |
| AMD230421P00040000 | 2022-06-21 9:34AM EDT | 40.00 | 1.51 | 1.53 | 1.65 | 0.00 | - | 1 | 7 | 62.45% |
| AMD230421P00045000 | 2022-06-22 10:26AM EDT | 45.00 | 1.99 | 2.27 | 2.37 | 0.00 | - | 17 | 361 | 60.38% |
| AMD230421P00050000 | 2022-06-28 11:50AM EDT | 50.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 3 | 301 | 58.51% |
| AMD230421P00055000 | 2022-06-28 3:22PM EDT | 55.00 | 4.45 | 4.30 | 4.45 | +0.85 | +23.61% | 12 | 512 | 56.65% |
| AMD230421P00060000 | 2022-06-28 3:32PM EDT | 60.00 | 5.75 | 5.70 | 5.80 | +1.08 | +23.13% | 6 | 1,358 | 55.04% |
| AMD230421P00065000 | 2022-06-28 11:19AM EDT | 65.00 | 6.90 | 7.35 | 7.45 | +0.60 | +9.52% | 1 | 704 | 53.65% |
| AMD230421P00070000 | 2022-06-28 2:04PM EDT | 70.00 | 9.25 | 9.15 | 9.35 | +0.65 | +7.56% | 13 | 1,890 | 52.09% |
| AMD230421P00075000 | 2022-06-28 11:39AM EDT | 75.00 | 11.20 | 11.40 | 11.50 | +1.62 | +16.91% | 13 | 3,510 | 50.95% |
| AMD230421P00080000 | 2022-06-28 2:13PM EDT | 80.00 | 14.00 | 13.80 | 13.95 | +2.10 | +17.65% | 11 | 1,383 | 49.98% |
| AMD230421P00085000 | 2022-06-28 10:31AM EDT | 85.00 | 15.05 | 16.45 | 16.65 | +0.80 | +5.61% | 301 | 3,888 | 48.83% |
| AMD230421P00090000 | 2022-06-28 2:05PM EDT | 90.00 | 19.53 | 19.40 | 19.60 | +0.18 | +0.93% | 1 | 4,469 | 47.72% |
| AMD230421P00095000 | 2022-06-24 12:51PM EDT | 95.00 | 19.60 | 22.60 | 22.80 | 0.00 | - | 1 | 3,179 | 46.66% |
| AMD230421P00100000 | 2022-06-23 11:30AM EDT | 100.00 | 25.75 | 26.05 | 26.40 | +0.53 | +2.10% | 34 | 3,957 | 46.23% |
| AMD230421P00105000 | 2022-06-28 11:49AM EDT | 105.00 | 29.50 | 29.70 | 30.00 | +3.40 | +13.03% | 1 | 2,751 | 45.08% |
| AMD230421P00110000 | 2022-06-23 3:03PM EDT | 110.00 | 33.15 | 33.50 | 33.70 | 0.00 | - | 1 | 2,031 | 43.54% |
| AMD230421P00115000 | 2022-06-28 11:17AM EDT | 115.00 | 36.45 | 37.65 | 38.00 | +3.01 | +9.00% | 1 | 4,943 | 43.76% |
| AMD230421P00120000 | 2022-06-24 1:59PM EDT | 120.00 | 37.85 | 41.65 | 42.05 | 0.00 | - | 1 | 5,050 | 42.24% |
| AMD230421P00125000 | 2022-06-27 3:03PM EDT | 125.00 | 41.80 | 45.95 | 46.45 | 0.00 | - | 30 | 1,900 | 41.71% |
| AMD230421P00130000 | 2022-06-24 3:49PM EDT | 130.00 | 46.25 | 50.45 | 50.95 | 0.00 | - | 2 | 757 | 41.13% |
| AMD230421P00135000 | 2022-06-24 11:58AM EDT | 135.00 | 50.67 | 54.95 | 55.40 | 0.00 | - | 1 | 685 | 39.49% |
| AMD230421P00140000 | 2022-06-24 12:22PM EDT | 140.00 | 55.25 | 59.65 | 60.15 | 0.00 | - | 1 | 216 | 39.40% |
| AMD230421P00145000 | 2022-05-16 12:35PM EDT | 145.00 | 53.60 | 56.05 | 58.25 | 0.00 | - | 7 | 412 | 0.00% |
| AMD230421P00150000 | 2022-06-23 11:54AM EDT | 150.00 | 68.64 | 69.15 | 69.70 | 0.00 | - | 10 | 599 | 38.16% |
| AMD230421P00155000 | 2022-06-23 3:59PM EDT | 155.00 | 72.90 | 73.95 | 74.45 | 0.00 | - | 3 | 58 | 35.84% |
| AMD230421P00160000 | 2022-06-16 2:49PM EDT | 160.00 | 79.48 | 78.65 | 79.60 | 0.00 | - | 2 | 531 | 39.80% |
| AMD230421P00165000 | 2022-05-10 12:08PM EDT | 165.00 | 79.58 | 66.15 | 68.90 | 0.00 | - | 1 | 251 | 0.00% |
| AMD230421P00170000 | 2022-05-12 1:33PM EDT | 170.00 | 85.35 | 74.70 | 77.10 | 0.00 | - | 5 | 35 | 0.00% |
| AMD230421P00175000 | 2022-04-11 2:23PM EDT | 175.00 | 79.25 | 86.25 | 88.70 | 0.00 | - | 1 | 40 | 0.00% |
| AMD230421P00180000 | 2022-06-21 9:37AM EDT | 180.00 | 95.70 | 98.70 | 99.80 | 0.00 | - | 85 | 34 | 47.95% |
| AMD230421P00185000 | 2022-01-24 2:07PM EDT | 185.00 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD230421P00190000 | 2022-03-07 10:43AM EDT | 190.00 | 86.65 | 86.65 | 88.65 | 0.00 | - | 100 | 123 | 0.00% |
| AMD230421P00195000 | 2022-02-18 10:47AM EDT | 195.00 | 86.70 | 82.20 | 85.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMD230421P00200000 | 2022-04-06 3:41PM EDT | 200.00 | 97.50 | 103.40 | 105.80 | 0.00 | - | 100 | 172 | 0.00% |
| AMD230421P00210000 | 2021-12-13 1:13AM EDT | 210.00 | 79.05 | 81.55 | 83.80 | 0.00 | - | - | 72 | 0.00% |
| AMD230421P00220000 | 2022-03-31 3:35PM EDT | 220.00 | 111.00 | 132.30 | 136.50 | 0.00 | - | 50 | 55 | 0.00% |
| AMD230421P00240000 | 2022-06-14 11:28AM EDT | 240.00 | 152.70 | 157.00 | 161.50 | 0.00 | - | 2 | 0 | 77.06% |
© 2022 Yahoo. All rights reserved.
