Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2023-01-26 9:37AM EST | 25.00 | 52.20 | 60.95 | 61.50 | 0.00 | - | 1 | 519 | 143.95% |
| AMD230421C00030000 | 2023-01-20 9:57AM EST | 30.00 | 38.68 | 55.85 | 56.70 | 0.00 | - | 56 | 144 | 127.05% |
| AMD230421C00035000 | 2023-02-06 3:59PM EST | 35.00 | 49.15 | 50.90 | 51.70 | 0.00 | - | 1 | 68 | 111.23% |
| AMD230421C00040000 | 2023-02-01 10:38AM EST | 40.00 | 41.70 | 46.00 | 46.80 | 0.00 | - | 4 | 298 | 100.54% |
| AMD230421C00045000 | 2023-02-03 3:58PM EST | 45.00 | 41.69 | 41.10 | 41.95 | 0.00 | - | 5 | 300 | 91.02% |
| AMD230421C00050000 | 2023-02-07 1:43PM EST | 50.00 | 33.83 | 36.30 | 36.80 | -1.09 | -3.12% | 3 | 663 | 78.91% |
| AMD230421C00055000 | 2023-02-06 9:35AM EST | 55.00 | 31.50 | 31.50 | 31.95 | 0.00 | - | 1 | 751 | 71.14% |
| AMD230421C00060000 | 2023-02-07 10:22AM EST | 60.00 | 24.66 | 26.80 | 27.30 | -1.34 | -5.15% | 2 | 2,304 | 65.50% |
| AMD230421C00065000 | 2023-02-07 2:25PM EST | 65.00 | 21.15 | 22.25 | 22.75 | +0.75 | +3.68% | 6 | 3,438 | 60.23% |
| AMD230421C00070000 | 2023-02-07 3:58PM EST | 70.00 | 18.15 | 17.95 | 18.30 | +1.59 | +9.60% | 50 | 4,978 | 55.24% |
| AMD230421C00075000 | 2023-02-07 3:56PM EST | 75.00 | 14.17 | 14.00 | 14.30 | +1.77 | +14.27% | 55 | 10,108 | 51.81% |
| AMD230421C00080000 | 2023-02-07 3:53PM EST | 80.00 | 10.82 | 10.60 | 10.75 | +1.62 | +17.61% | 268 | 21,414 | 49.94% |
| AMD230421C00085000 | 2023-02-07 3:52PM EST | 85.00 | 7.85 | 7.70 | 7.80 | +1.31 | +20.03% | 1,917 | 12,069 | 47.88% |
| AMD230421C00090000 | 2023-02-07 3:56PM EST | 90.00 | 5.35 | 5.30 | 5.40 | +0.85 | +18.89% | 1,360 | 12,311 | 46.06% |
| AMD230421C00095000 | 2023-02-07 3:56PM EST | 95.00 | 3.54 | 3.55 | 3.65 | +0.64 | +22.07% | 744 | 6,495 | 45.13% |
| AMD230421C00100000 | 2023-02-07 3:56PM EST | 100.00 | 2.33 | 2.33 | 2.38 | +0.42 | +21.99% | 1,778 | 20,014 | 44.37% |
| AMD230421C00105000 | 2023-02-07 3:59PM EST | 105.00 | 1.52 | 1.47 | 1.54 | +0.32 | +26.67% | 820 | 4,308 | 44.14% |
| AMD230421C00110000 | 2023-02-07 3:59PM EST | 110.00 | 0.96 | 0.96 | 0.97 | +0.19 | +24.68% | 474 | 4,306 | 43.92% |
| AMD230421C00115000 | 2023-02-07 2:57PM EST | 115.00 | 0.52 | 0.60 | 0.65 | +0.04 | +8.33% | 96 | 2,955 | 44.61% |
| AMD230421C00120000 | 2023-02-07 2:28PM EST | 120.00 | 0.32 | 0.39 | 0.43 | 0.00 | - | 57 | 5,586 | 45.12% |
| AMD230421C00125000 | 2023-02-07 1:55PM EST | 125.00 | 0.20 | 0.25 | 0.29 | -0.03 | -13.04% | 37 | 3,175 | 45.80% |
| AMD230421C00130000 | 2023-02-07 3:25PM EST | 130.00 | 0.17 | 0.17 | 0.19 | +0.02 | +13.33% | 69 | 4,064 | 46.19% |
| AMD230421C00135000 | 2023-02-07 2:34PM EST | 135.00 | 0.11 | 0.12 | 0.14 | -0.10 | -47.62% | 2 | 2,392 | 47.36% |
| AMD230421C00140000 | 2023-02-07 3:48PM EST | 140.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 139 | 2,714 | 48.24% |
| AMD230421C00145000 | 2023-02-07 1:56PM EST | 145.00 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 62 | 1,157 | 49.61% |
| AMD230421C00150000 | 2023-02-07 3:36PM EST | 150.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 6 | 7,839 | 50.59% |
| AMD230421C00155000 | 2023-02-06 1:14PM EST | 155.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,432 | 50.78% |
| AMD230421C00160000 | 2023-02-07 9:59AM EST | 160.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 1,983 | 51.56% |
| AMD230421C00165000 | 2023-02-06 1:35PM EST | 165.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 800 | 53.52% |
| AMD230421C00170000 | 2023-02-07 3:39PM EST | 170.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 805 | 53.52% |
| AMD230421C00175000 | 2023-02-03 3:36PM EST | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 521 | 53.91% |
| AMD230421C00180000 | 2023-02-02 11:22AM EST | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,632 | 56.25% |
| AMD230421C00185000 | 2023-02-07 11:51AM EST | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 1,983 | 57.81% |
| AMD230421C00190000 | 2023-01-31 10:44AM EST | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 112 | 571 | 59.38% |
| AMD230421C00195000 | 2023-02-01 1:23PM EST | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 414 | 60.94% |
| AMD230421C00200000 | 2023-02-02 2:07PM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 86 | 2,023 | 63.28% |
| AMD230421C00210000 | 2023-02-02 12:51PM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,075 | 64.06% |
| AMD230421C00220000 | 2023-02-07 10:58AM EST | 220.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 14 | 540 | 72.27% |
| AMD230421C00230000 | 2023-02-03 10:35AM EST | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,487 | 69.53% |
| AMD230421C00240000 | 2023-02-07 9:31AM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,002 | 8,573 | 71.88% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2023-02-02 10:41AM EST | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 7,410 | 100.78% |
| AMD230421P00030000 | 2023-02-06 1:20PM EST | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 104 | 6,084 | 85.94% |
| AMD230421P00035000 | 2023-02-07 11:51AM EST | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 20,543 | 77.34% |
| AMD230421P00040000 | 2023-02-06 9:30AM EST | 40.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 9,163 | 71.48% |
| AMD230421P00045000 | 2023-02-07 3:52PM EST | 45.00 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 20 | 4,901 | 66.80% |
| AMD230421P00050000 | 2023-02-07 3:58PM EST | 50.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 42 | 5,559 | 60.74% |
| AMD230421P00055000 | 2023-02-07 3:53PM EST | 55.00 | 0.28 | 0.27 | 0.29 | -0.06 | -17.65% | 65 | 7,152 | 56.54% |
| AMD230421P00060000 | 2023-02-07 3:53PM EST | 60.00 | 0.48 | 0.46 | 0.50 | -0.12 | -20.00% | 335 | 16,647 | 52.64% |
| AMD230421P00065000 | 2023-02-07 3:58PM EST | 65.00 | 0.85 | 0.85 | 0.89 | -0.21 | -19.81% | 287 | 9,139 | 50.05% |
| AMD230421P00070000 | 2023-02-07 3:59PM EST | 70.00 | 1.49 | 1.48 | 1.50 | -0.36 | -19.46% | 221 | 11,119 | 47.61% |
| AMD230421P00075000 | 2023-02-07 3:58PM EST | 75.00 | 2.46 | 2.46 | 2.50 | -0.59 | -19.34% | 136 | 6,340 | 45.56% |
| AMD230421P00080000 | 2023-02-07 3:59PM EST | 80.00 | 3.93 | 3.90 | 4.00 | -0.82 | -17.26% | 270 | 7,976 | 43.95% |
| AMD230421P00085000 | 2023-02-07 3:59PM EST | 85.00 | 5.95 | 5.95 | 6.05 | -1.15 | -16.20% | 1,148 | 8,167 | 42.38% |
| AMD230421P00090000 | 2023-02-07 3:19PM EST | 90.00 | 9.05 | 8.60 | 8.70 | -0.91 | -9.14% | 96 | 6,947 | 40.89% |
| AMD230421P00095000 | 2023-02-07 1:02PM EST | 95.00 | 12.50 | 11.80 | 11.95 | -0.25 | -1.96% | 3 | 5,134 | 39.51% |
| AMD230421P00100000 | 2023-02-07 12:44PM EST | 100.00 | 17.21 | 15.40 | 15.90 | -0.34 | -1.94% | 2 | 940 | 39.64% |
| AMD230421P00105000 | 2023-02-06 1:29PM EST | 105.00 | 22.17 | 19.60 | 20.10 | 0.00 | - | 10 | 106 | 38.57% |
| AMD230421P00110000 | 2023-02-06 1:11PM EST | 110.00 | 26.73 | 24.10 | 24.65 | 0.00 | - | 1 | 33 | 38.18% |
| AMD230421P00115000 | 2023-01-27 10:04AM EST | 115.00 | 39.70 | 28.90 | 29.45 | 0.00 | - | 2 | 42 | 39.26% |
| AMD230421P00120000 | 2022-11-08 2:33PM EST | 120.00 | 57.40 | 49.30 | 49.85 | 0.00 | - | 173 | 9 | 164.37% |
| AMD230421P00125000 | 2023-01-09 2:40PM EST | 125.00 | 56.60 | 38.70 | 39.45 | 0.00 | - | 1 | 1 | 47.71% |
| AMD230421P00130000 | 2023-02-01 2:49PM EST | 130.00 | 45.55 | 43.65 | 44.45 | 0.00 | - | 21 | 0 | 51.56% |
| AMD230421P00135000 | 2023-01-19 9:48AM EST | 135.00 | 66.25 | 48.90 | 49.35 | 0.00 | - | 5 | 0 | 52.25% |
| AMD230421P00140000 | 2022-10-04 1:11PM EST | 140.00 | 72.05 | 78.95 | 79.70 | 0.00 | - | 5 | 0 | 251.29% |
| AMD230421P00145000 | 2022-11-23 3:31PM EST | 145.00 | 68.62 | 79.95 | 81.00 | 0.00 | - | 620 | 0 | 231.35% |
| AMD230421P00150000 | 2023-02-06 1:55PM EST | 150.00 | 66.28 | 63.65 | 64.45 | 0.00 | - | 1 | 0 | 65.09% |
| AMD230421P00155000 | 2022-08-25 12:09PM EST | 155.00 | 59.10 | 85.90 | 87.95 | 0.00 | - | 19 | 0 | 217.74% |
| AMD230421P00160000 | 2022-09-22 9:10AM EST | 160.00 | 88.30 | 100.30 | 102.20 | 0.00 | - | 5 | 0 | 282.73% |
| AMD230421P00165000 | 2022-08-12 9:34AM EST | 165.00 | 64.45 | 78.05 | 81.05 | 0.00 | - | 6 | 0 | 76.76% |
| AMD230421P00170000 | 2022-08-05 9:50AM EST | 170.00 | 67.10 | 89.15 | 91.25 | 0.00 | - | 3 | 0 | 147.41% |
| AMD230421P00175000 | 2022-08-05 10:00AM EST | 175.00 | 72.75 | 93.35 | 96.25 | 0.00 | - | 4 | 0 | 147.57% |
| AMD230421P00180000 | 2022-08-02 1:48PM EST | 180.00 | 80.95 | 98.25 | 100.35 | 0.00 | - | 2 | 0 | 146.56% |
| AMD230421P00185000 | 2022-01-24 1:07PM EST | 185.00 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD230421P00190000 | 2023-02-02 10:42AM EST | 190.00 | 102.24 | 103.30 | 104.90 | 0.00 | - | 1 | 0 | 59.38% |
| AMD230421P00195000 | 2022-02-18 9:47AM EST | 195.00 | 86.70 | 82.20 | 85.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMD230421P00200000 | 2022-04-06 2:41PM EST | 200.00 | 97.50 | 103.40 | 105.80 | 0.00 | - | 100 | 172 | 0.00% |
| AMD230421P00210000 | 2022-10-06 12:59PM EST | 210.00 | 141.15 | 147.30 | 148.55 | 0.00 | - | 30 | 0 | 296.36% |
| AMD230421P00220000 | 2022-08-03 8:56AM EST | 220.00 | 122.05 | 137.25 | 140.00 | 0.00 | - | 1 | 0 | 162.74% |
| AMD230421P00240000 | 2022-08-29 8:43AM EST | 240.00 | 149.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
