AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00025000 | 2023-05-26 12:14PM EDT | 25.00 | 100.82 | 92.15 | 93.60 | 0.00 | - | 2 | 67 | 271.88% |
| AMD230616C00030000 | 2023-05-25 10:05AM EDT | 30.00 | 88.39 | 87.15 | 88.65 | 0.00 | - | 1 | 46 | 265.63% |
| AMD230616C00035000 | 2023-05-18 2:21PM EDT | 35.00 | 72.03 | 82.20 | 83.60 | 0.00 | - | 2 | 117 | 235.94% |
| AMD230616C00040000 | 2023-06-01 1:04PM EDT | 40.00 | 78.59 | 77.45 | 78.45 | -1.06 | -1.33% | 8 | 351 | 232.42% |
| AMD230616C00045000 | 2023-05-23 10:13AM EDT | 45.00 | 64.66 | 72.50 | 73.25 | 0.00 | - | 7 | 99 | 171.88% |
| AMD230616C00050000 | 2023-05-26 9:50AM EDT | 50.00 | 72.15 | 67.50 | 68.25 | 0.00 | - | 1 | 670 | 153.13% |
| AMD230616C00055000 | 2023-05-31 3:14PM EDT | 55.00 | 64.52 | 62.55 | 63.25 | 0.00 | - | 1 | 723 | 152.34% |
| AMD230616C00060000 | 2023-06-02 1:22PM EDT | 60.00 | 59.18 | 57.65 | 58.35 | +0.18 | +0.31% | 2 | 12,590 | 159.18% |
| AMD230616C00065000 | 2023-06-02 3:19PM EDT | 65.00 | 53.25 | 52.55 | 53.25 | -2.20 | -3.97% | 1 | 6,525 | 121.09% |
| AMD230616C00070000 | 2023-06-02 3:52PM EDT | 70.00 | 48.06 | 47.60 | 48.45 | -0.54 | -1.11% | 11 | 7,217 | 129.10% |
| AMD230616C00075000 | 2023-06-02 2:06PM EDT | 75.00 | 43.30 | 42.70 | 43.30 | -2.73 | -5.93% | 39 | 10,386 | 110.94% |
| AMD230616C00080000 | 2023-06-02 3:40PM EDT | 80.00 | 38.47 | 37.65 | 38.50 | -1.53 | -3.82% | 6 | 28,971 | 103.91% |
| AMD230616C00085000 | 2023-06-02 3:44PM EDT | 85.00 | 33.30 | 32.75 | 33.45 | -2.47 | -6.91% | 111 | 15,448 | 91.41% |
| AMD230616C00090000 | 2023-06-02 3:54PM EDT | 90.00 | 28.05 | 27.75 | 28.45 | -2.78 | -9.02% | 158 | 22,926 | 77.73% |
| AMD230616C00093000 | 2023-06-02 12:00PM EDT | 93.00 | 26.75 | 24.80 | 25.50 | +1.00 | +3.88% | 7 | 19 | 72.36% |
| AMD230616C00094000 | 2023-06-02 3:24PM EDT | 94.00 | 24.82 | 23.85 | 24.50 | -2.51 | -9.18% | 6 | 37 | 70.80% |
| AMD230616C00095000 | 2023-06-02 3:59PM EDT | 95.00 | 23.08 | 22.75 | 23.45 | -1.62 | -6.56% | 137 | 25,030 | 64.45% |
| AMD230616C00096000 | 2023-06-02 2:59PM EDT | 96.00 | 22.40 | 21.80 | 22.50 | -1.74 | -7.21% | 7 | 87 | 64.26% |
| AMD230616C00097000 | 2023-06-02 10:32AM EDT | 97.00 | 21.95 | 20.90 | 21.55 | +0.95 | +4.52% | 2 | 27 | 64.75% |
| AMD230616C00098000 | 2023-06-02 3:44PM EDT | 98.00 | 20.56 | 19.90 | 20.55 | -2.21 | -9.71% | 14 | 50 | 62.01% |
| AMD230616C00099000 | 2023-06-02 3:57PM EDT | 99.00 | 19.35 | 18.90 | 19.60 | -0.48 | -2.42% | 10 | 16 | 60.16% |
| AMD230616C00100000 | 2023-06-02 3:57PM EDT | 100.00 | 18.27 | 18.20 | 18.50 | -1.83 | -9.10% | 849 | 39,819 | 60.64% |
| AMD230616C00101000 | 2023-06-02 3:23PM EDT | 101.00 | 18.02 | 17.05 | 17.55 | -1.88 | -9.45% | 17 | 83 | 56.25% |
| AMD230616C00102000 | 2023-06-02 1:43PM EDT | 102.00 | 17.32 | 16.05 | 16.60 | -1.71 | -8.99% | 26 | 109 | 54.20% |
| AMD230616C00103000 | 2023-06-02 2:43PM EDT | 103.00 | 15.74 | 15.15 | 15.70 | +0.59 | +3.89% | 1 | 67 | 54.15% |
| AMD230616C00104000 | 2023-06-02 3:11PM EDT | 104.00 | 14.83 | 14.25 | 14.80 | -1.72 | -10.39% | 16 | 128 | 53.66% |
| AMD230616C00105000 | 2023-06-02 3:52PM EDT | 105.00 | 13.67 | 13.45 | 13.80 | -2.27 | -14.24% | 201 | 25,217 | 52.86% |
| AMD230616C00106000 | 2023-06-02 3:56PM EDT | 106.00 | 12.78 | 12.50 | 13.10 | -1.97 | -13.36% | 27 | 204 | 53.27% |
| AMD230616C00107000 | 2023-06-02 2:02PM EDT | 107.00 | 12.61 | 11.65 | 12.10 | -1.49 | -10.57% | 19 | 396 | 51.42% |
| AMD230616C00108000 | 2023-06-02 3:58PM EDT | 108.00 | 11.11 | 10.80 | 11.25 | -1.89 | -14.54% | 95 | 3,076 | 50.68% |
| AMD230616C00109000 | 2023-06-02 3:24PM EDT | 109.00 | 10.87 | 10.00 | 10.45 | -2.23 | -17.02% | 32 | 899 | 50.42% |
| AMD230616C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 9.51 | 9.35 | 9.65 | -1.87 | -16.43% | 982 | 44,281 | 50.88% |
| AMD230616C00111000 | 2023-06-02 2:29PM EDT | 111.00 | 9.12 | 8.55 | 8.90 | -1.48 | -13.96% | 76 | 1,488 | 50.20% |
| AMD230616C00112000 | 2023-06-02 1:21PM EDT | 112.00 | 9.12 | 7.90 | 8.25 | -1.32 | -12.64% | 15 | 3,089 | 50.78% |
| AMD230616C00113000 | 2023-06-02 3:02PM EDT | 113.00 | 7.65 | 7.15 | 7.55 | -1.66 | -17.83% | 18 | 737 | 50.02% |
| AMD230616C00114000 | 2023-06-02 2:20PM EDT | 114.00 | 7.00 | 6.55 | 6.85 | -1.95 | -21.79% | 29 | 2,334 | 51.56% |
| AMD230616C00115000 | 2023-06-02 3:58PM EDT | 115.00 | 6.13 | 6.10 | 6.25 | -1.72 | -21.91% | 1,316 | 41,636 | 50.64% |
| AMD230616C00116000 | 2023-06-02 3:47PM EDT | 116.00 | 5.56 | 5.55 | 5.65 | -1.97 | -26.16% | 152 | 416 | 50.49% |
| AMD230616C00117000 | 2023-06-02 3:59PM EDT | 117.00 | 5.05 | 5.05 | 5.15 | -1.65 | -24.63% | 270 | 887 | 50.78% |
| AMD230616C00120000 | 2023-06-02 3:59PM EDT | 120.00 | 3.72 | 3.65 | 3.80 | -1.38 | -27.06% | 3,479 | 13,756 | 50.79% |
| AMD230616C00125000 | 2023-06-02 3:59PM EDT | 125.00 | 2.15 | 2.10 | 2.20 | -1.07 | -33.23% | 5,346 | 45,957 | 51.86% |
| AMD230616C00130000 | 2023-06-02 3:59PM EDT | 130.00 | 1.21 | 1.21 | 1.23 | -0.77 | -38.89% | 2,064 | 24,093 | 53.52% |
| AMD230616C00135000 | 2023-06-02 3:58PM EDT | 135.00 | 0.70 | 0.66 | 0.71 | -0.54 | -43.55% | 3,858 | 12,054 | 55.30% |
| AMD230616C00140000 | 2023-06-02 3:58PM EDT | 140.00 | 0.41 | 0.40 | 0.43 | -0.39 | -48.75% | 3,833 | 11,168 | 58.11% |
| AMD230616C00145000 | 2023-06-02 3:55PM EDT | 145.00 | 0.26 | 0.25 | 0.26 | -0.26 | -50.00% | 438 | 3,695 | 60.64% |
| AMD230616C00150000 | 2023-06-02 3:52PM EDT | 150.00 | 0.16 | 0.15 | 0.17 | -0.23 | -58.97% | 1,937 | 14,605 | 63.18% |
| AMD230616C00155000 | 2023-06-02 3:20PM EDT | 155.00 | 0.12 | 0.11 | 0.12 | -0.17 | -58.62% | 169 | 5,387 | 66.70% |
| AMD230616C00160000 | 2023-06-02 3:55PM EDT | 160.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 497 | 3,774 | 68.95% |
| AMD230616C00165000 | 2023-06-02 2:34PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 240 | 18,306 | 71.88% |
| AMD230616C00170000 | 2023-06-02 2:40PM EDT | 170.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 398 | 18,693 | 72.27% |
| AMD230616C00175000 | 2023-06-02 3:53PM EDT | 175.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 282 | 1,078 | 79.69% |
| AMD230616C00180000 | 2023-06-02 2:12PM EDT | 180.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 93 | 4,011 | 80.47% |
| AMD230616C00185000 | 2023-05-31 3:46PM EDT | 185.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 103 | 914 | 82.81% |
| AMD230616C00190000 | 2023-06-02 3:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 816 | 78.13% |
| AMD230616C00195000 | 2023-06-02 3:54PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,431 | 81.25% |
| AMD230616C00200000 | 2023-06-02 2:17PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 5,898 | 84.38% |
| AMD230616C00210000 | 2023-06-01 3:37PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 359 | 2,861 | 100.00% |
| AMD230616C00220000 | 2023-06-01 9:54AM EDT | 220.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1,128 | 130.08% |
| AMD230616C00230000 | 2023-05-30 3:27PM EDT | 230.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 554 | 902 | 137.89% |
| AMD230616C00240000 | 2023-05-30 3:27PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 965 | 2,449 | 109.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00025000 | 2023-05-22 10:27AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,120 | 250.00% |
| AMD230616P00030000 | 2023-05-16 2:08PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,286 | 218.75% |
| AMD230616P00035000 | 2023-05-15 10:53AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,119 | 193.75% |
| AMD230616P00040000 | 2023-05-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,058 | 175.00% |
| AMD230616P00045000 | 2023-05-25 11:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 9,177 | 156.25% |
| AMD230616P00050000 | 2023-06-02 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,512 | 137.50% |
| AMD230616P00055000 | 2023-06-02 2:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,566 | 125.00% |
| AMD230616P00060000 | 2023-06-02 3:13PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 29,260 | 118.75% |
| AMD230616P00065000 | 2023-06-02 2:20PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 28,889 | 109.38% |
| AMD230616P00070000 | 2023-06-02 3:48PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 24,346 | 96.88% |
| AMD230616P00075000 | 2023-06-02 2:41PM EDT | 75.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 74 | 33,368 | 95.31% |
| AMD230616P00080000 | 2023-06-02 3:48PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 258 | 44,252 | 80.47% |
| AMD230616P00085000 | 2023-06-02 3:23PM EDT | 85.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 438 | 19,281 | 73.05% |
| AMD230616P00090000 | 2023-06-02 3:55PM EDT | 90.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 322 | 31,551 | 66.02% |
| AMD230616P00093000 | 2023-06-02 1:16PM EDT | 93.00 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 33 | 392 | 60.94% |
| AMD230616P00094000 | 2023-06-02 2:00PM EDT | 94.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 5 | 366 | 60.16% |
| AMD230616P00095000 | 2023-06-02 3:33PM EDT | 95.00 | 0.16 | 0.14 | 0.19 | -0.01 | -5.88% | 696 | 22,793 | 60.16% |
| AMD230616P00096000 | 2023-06-02 3:56PM EDT | 96.00 | 0.17 | 0.12 | 0.48 | -0.02 | -10.53% | 8 | 298 | 64.75% |
| AMD230616P00097000 | 2023-06-02 3:53PM EDT | 97.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 77 | 248 | 56.74% |
| AMD230616P00098000 | 2023-06-02 1:07PM EDT | 98.00 | 0.20 | 0.21 | 0.23 | -0.03 | -13.04% | 15 | 351 | 55.76% |
| AMD230616P00099000 | 2023-06-02 3:54PM EDT | 99.00 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 141 | 899 | 54.88% |
| AMD230616P00100000 | 2023-06-02 3:57PM EDT | 100.00 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 794 | 24,999 | 53.71% |
| AMD230616P00101000 | 2023-06-02 3:43PM EDT | 101.00 | 0.34 | 0.33 | 0.37 | -0.02 | -5.56% | 80 | 649 | 53.32% |
| AMD230616P00102000 | 2023-06-02 3:17PM EDT | 102.00 | 0.39 | 0.39 | 0.43 | -0.05 | -11.36% | 175 | 981 | 52.54% |
| AMD230616P00103000 | 2023-06-02 3:57PM EDT | 103.00 | 0.48 | 0.46 | 0.51 | -0.06 | -11.11% | 455 | 991 | 52.00% |
| AMD230616P00104000 | 2023-06-02 3:51PM EDT | 104.00 | 0.55 | 0.53 | 0.56 | -0.12 | -17.91% | 930 | 987 | 50.73% |
| AMD230616P00105000 | 2023-06-02 3:59PM EDT | 105.00 | 0.68 | 0.64 | 0.69 | -0.09 | -11.69% | 669 | 14,345 | 50.66% |
| AMD230616P00106000 | 2023-06-02 3:56PM EDT | 106.00 | 0.77 | 0.76 | 0.81 | -0.10 | -11.49% | 321 | 2,452 | 50.20% |
| AMD230616P00107000 | 2023-06-02 3:59PM EDT | 107.00 | 0.92 | 0.88 | 0.94 | -0.10 | -9.80% | 113 | 2,875 | 50.05% |
| AMD230616P00108000 | 2023-06-02 3:59PM EDT | 108.00 | 1.08 | 1.05 | 1.11 | -0.04 | -3.57% | 749 | 1,255 | 49.76% |
| AMD230616P00109000 | 2023-06-02 3:57PM EDT | 109.00 | 1.30 | 1.22 | 1.31 | -0.06 | -4.41% | 804 | 1,782 | 49.56% |
| AMD230616P00110000 | 2023-06-02 3:59PM EDT | 110.00 | 1.50 | 1.43 | 1.52 | -0.06 | -3.85% | 1,316 | 13,228 | 49.15% |
| AMD230616P00111000 | 2023-06-02 3:57PM EDT | 111.00 | 1.76 | 1.69 | 1.77 | -0.07 | -3.83% | 632 | 1,295 | 48.93% |
| AMD230616P00112000 | 2023-06-02 3:57PM EDT | 112.00 | 2.06 | 1.95 | 2.08 | +0.09 | +4.57% | 818 | 2,492 | 49.07% |
| AMD230616P00113000 | 2023-06-02 3:43PM EDT | 113.00 | 2.36 | 2.28 | 2.39 | +0.15 | +6.79% | 616 | 3,544 | 48.80% |
| AMD230616P00114000 | 2023-06-02 3:57PM EDT | 114.00 | 2.74 | 2.65 | 2.76 | +0.07 | +2.62% | 501 | 1,314 | 48.88% |
| AMD230616P00115000 | 2023-06-02 3:59PM EDT | 115.00 | 3.15 | 3.05 | 3.10 | +0.05 | +1.61% | 2,224 | 7,684 | 48.19% |
| AMD230616P00116000 | 2023-06-02 3:58PM EDT | 116.00 | 3.60 | 3.45 | 3.55 | +0.10 | +2.86% | 1,234 | 1,302 | 48.38% |
| AMD230616P00117000 | 2023-06-02 3:59PM EDT | 117.00 | 4.00 | 3.95 | 4.05 | +0.10 | +2.56% | 1,445 | 11,638 | 48.71% |
| AMD230616P00120000 | 2023-06-02 3:58PM EDT | 120.00 | 5.70 | 5.50 | 5.70 | +0.35 | +6.54% | 3,675 | 9,965 | 49.00% |
| AMD230616P00125000 | 2023-06-02 3:59PM EDT | 125.00 | 9.13 | 8.85 | 9.15 | +0.87 | +10.53% | 318 | 6,500 | 50.12% |
| AMD230616P00130000 | 2023-06-02 3:59PM EDT | 130.00 | 13.15 | 12.90 | 13.25 | +1.15 | +9.58% | 54 | 700 | 51.73% |
| AMD230616P00135000 | 2023-06-01 12:04PM EDT | 135.00 | 16.45 | 17.40 | 17.75 | 0.00 | - | 9 | 509 | 53.61% |
| AMD230616P00140000 | 2023-06-02 3:36PM EDT | 140.00 | 22.00 | 22.15 | 22.60 | +1.00 | +4.76% | 20 | 57 | 51.61% |
| AMD230616P00145000 | 2023-05-31 10:19AM EDT | 145.00 | 24.50 | 26.90 | 27.65 | 0.00 | - | 1 | 25 | 54.30% |
| AMD230616P00150000 | 2023-06-02 11:53AM EDT | 150.00 | 30.50 | 31.90 | 32.55 | -0.25 | -0.81% | 2 | 108 | 57.42% |
| AMD230616P00155000 | 2023-06-02 12:51PM EDT | 155.00 | 35.35 | 36.90 | 37.55 | +6.66 | +23.21% | 1 | 5 | 63.87% |
| AMD230616P00160000 | 2023-05-31 11:36AM EDT | 160.00 | 40.50 | 41.75 | 42.55 | 0.00 | - | 1 | 9 | 55.47% |
| AMD230616P00165000 | 2023-05-31 9:48AM EDT | 165.00 | 41.70 | 46.80 | 47.50 | 0.00 | - | 8 | 0 | 60.16% |
| AMD230616P00170000 | 2023-06-02 3:54PM EDT | 170.00 | 52.10 | 51.70 | 52.50 | -10.15 | -16.31% | 1 | 0 | 101.56% |
| AMD230616P00175000 | 2023-06-02 9:54AM EDT | 175.00 | 56.25 | 56.75 | 57.55 | +10.05 | +21.75% | 3 | 0 | 69.53% |
| AMD230616P00180000 | 2023-05-31 1:50PM EDT | 180.00 | 59.90 | 61.60 | 62.55 | 0.00 | - | 1 | 0 | 116.60% |
| AMD230616P00185000 | 2023-05-24 3:50PM EDT | 185.00 | 76.75 | 66.80 | 67.50 | 0.00 | - | - | 0 | 78.13% |
| AMD230616P00190000 | 2023-05-26 3:55PM EDT | 190.00 | 62.90 | 71.75 | 72.60 | 0.00 | - | 1 | 0 | 92.58% |
| AMD230616P00195000 | 2023-05-17 2:51PM EDT | 195.00 | 91.35 | 76.40 | 77.90 | 0.00 | - | 1 | 0 | 85.94% |
| AMD230616P00200000 | 2022-06-17 12:06PM EDT | 200.00 | 119.28 | 116.60 | 120.65 | 0.00 | - | 1 | 0 | 611.60% |
| AMD230616P00210000 | 2023-04-21 3:46PM EDT | 210.00 | 121.90 | 103.05 | 105.20 | 0.00 | - | 1 | 0 | 354.71% |
| AMD230616P00220000 | 2023-05-15 11:55AM EDT | 220.00 | 124.10 | 101.45 | 102.85 | 0.00 | - | 1 | 0 | 104.69% |
| AMD230616P00230000 | 2023-05-22 9:49AM EDT | 230.00 | 124.50 | 111.40 | 112.90 | 0.00 | - | 1 | 0 | 110.94% |
| AMD230616P00240000 | 2022-08-29 2:31PM EDT | 240.00 | 151.15 | 171.35 | 173.00 | 0.00 | - | 4 | 0 | 820.83% |
© 2023 Yahoo. All rights reserved.