Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721C00035000 | 2023-01-27 12:52PM EST | 35.00 | 42.20 | 41.40 | 41.95 | -0.05 | -0.12% | 5 | 15 | 84.35% |
| AMD230721C00040000 | 2023-01-26 11:28AM EST | 40.00 | 36.18 | 36.75 | 37.40 | 0.00 | - | 1 | 12 | 77.69% |
| AMD230721C00045000 | 2023-01-05 9:51AM EST | 45.00 | 22.25 | 32.20 | 33.05 | 0.00 | - | 1 | 2 | 72.29% |
| AMD230721C00050000 | 2023-01-27 11:44AM EST | 50.00 | 28.60 | 27.75 | 28.40 | +2.21 | +8.37% | 2 | 51 | 65.22% |
| AMD230721C00055000 | 2023-01-27 1:01PM EST | 55.00 | 24.50 | 23.75 | 24.15 | +1.02 | +4.34% | 29 | 197 | 61.23% |
| AMD230721C00060000 | 2023-01-27 3:46PM EST | 60.00 | 20.45 | 19.85 | 20.25 | +0.84 | +4.28% | 9 | 189 | 57.57% |
| AMD230721C00065000 | 2023-01-27 2:48PM EST | 65.00 | 17.30 | 16.35 | 16.65 | -0.03 | -0.17% | 4 | 890 | 54.66% |
| AMD230721C00070000 | 2023-01-27 3:53PM EST | 70.00 | 13.40 | 13.20 | 13.45 | +0.13 | +0.98% | 25 | 858 | 52.25% |
| AMD230721C00075000 | 2023-01-27 3:32PM EST | 75.00 | 11.05 | 10.40 | 10.70 | +0.71 | +6.87% | 163 | 2,275 | 50.21% |
| AMD230721C00080000 | 2023-01-27 3:13PM EST | 80.00 | 8.64 | 8.15 | 8.40 | +0.49 | +6.01% | 44 | 1,389 | 49.50% |
| AMD230721C00085000 | 2023-01-27 3:53PM EST | 85.00 | 6.36 | 6.20 | 6.50 | +0.19 | +3.08% | 56 | 1,218 | 48.33% |
| AMD230721C00090000 | 2023-01-27 3:53PM EST | 90.00 | 4.85 | 4.70 | 4.90 | +0.25 | +5.43% | 49 | 1,550 | 47.06% |
| AMD230721C00095000 | 2023-01-27 3:45PM EST | 95.00 | 3.71 | 3.50 | 3.65 | +0.31 | +9.12% | 53 | 1,322 | 46.06% |
| AMD230721C00100000 | 2023-01-27 3:59PM EST | 100.00 | 2.64 | 2.59 | 2.70 | +0.11 | +4.35% | 47 | 2,471 | 45.34% |
| AMD230721C00105000 | 2023-01-27 3:36PM EST | 105.00 | 2.09 | 1.90 | 2.00 | +0.27 | +14.84% | 44 | 1,028 | 44.90% |
| AMD230721C00110000 | 2023-01-27 2:09PM EST | 110.00 | 1.55 | 1.40 | 1.48 | +0.19 | +13.97% | 220 | 712 | 44.62% |
| AMD230721C00115000 | 2023-01-27 3:20PM EST | 115.00 | 1.12 | 1.03 | 1.11 | +0.09 | +8.74% | 293 | 323 | 44.58% |
| AMD230721C00120000 | 2023-01-27 3:22PM EST | 120.00 | 0.83 | 0.75 | 0.83 | -0.02 | -2.35% | 10 | 161 | 44.56% |
| AMD230721C00125000 | 2023-01-27 12:53PM EST | 125.00 | 0.60 | 0.57 | 0.62 | +0.06 | +11.11% | 11 | 184 | 44.53% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721P00035000 | 2023-01-27 2:20PM EST | 35.00 | 0.32 | 0.31 | 0.34 | -0.08 | -20.00% | 1 | 379 | 62.40% |
| AMD230721P00040000 | 2023-01-25 9:30AM EST | 40.00 | 0.65 | 0.52 | 0.58 | 0.00 | - | 2 | 4,243 | 58.59% |
| AMD230721P00045000 | 2023-01-27 3:29PM EST | 45.00 | 0.84 | 0.86 | 0.93 | -0.21 | -20.00% | 16 | 681 | 55.32% |
| AMD230721P00050000 | 2023-01-27 1:51PM EST | 50.00 | 1.35 | 1.37 | 1.43 | -0.12 | -8.16% | 21 | 1,375 | 52.34% |
| AMD230721P00055000 | 2023-01-27 3:23PM EST | 55.00 | 2.03 | 2.11 | 2.19 | -0.05 | -2.40% | 26 | 916 | 50.29% |
| AMD230721P00060000 | 2023-01-27 3:01PM EST | 60.00 | 2.98 | 3.10 | 3.20 | -0.40 | -11.83% | 32 | 1,202 | 47.88% |
| AMD230721P00065000 | 2023-01-27 1:44PM EST | 65.00 | 4.15 | 4.45 | 4.55 | -0.58 | -12.26% | 67 | 3,583 | 45.73% |
| AMD230721P00070000 | 2023-01-27 3:53PM EST | 70.00 | 6.16 | 6.20 | 6.35 | -0.29 | -4.50% | 46 | 2,261 | 44.08% |
| AMD230721P00075000 | 2023-01-27 2:25PM EST | 75.00 | 7.92 | 8.40 | 8.55 | -0.83 | -9.49% | 15 | 1,267 | 42.40% |
| AMD230721P00080000 | 2023-01-27 12:17PM EST | 80.00 | 10.87 | 11.05 | 11.20 | -0.43 | -3.81% | 4 | 382 | 40.85% |
| AMD230721P00085000 | 2023-01-26 3:35PM EST | 85.00 | 14.35 | 14.00 | 14.35 | 0.00 | - | 2 | 256 | 39.67% |
| AMD230721P00090000 | 2023-01-27 2:35PM EST | 90.00 | 17.00 | 17.45 | 17.85 | -1.05 | -5.82% | 4 | 30 | 38.26% |
| AMD230721P00095000 | 2023-01-18 11:45AM EST | 95.00 | 25.35 | 21.35 | 21.75 | 0.00 | - | 2 | 118 | 37.07% |
| AMD230721P00100000 | 2023-01-27 2:35PM EST | 100.00 | 24.95 | 25.35 | 25.90 | -3.05 | -10.89% | 4 | 24 | 35.45% |
| AMD230721P00105000 | 2023-01-23 10:38AM EST | 105.00 | 30.30 | 29.85 | 30.40 | 0.00 | - | 34 | 33 | 34.66% |
| AMD230721P00110000 | 2023-01-24 2:16PM EST | 110.00 | 36.00 | 34.40 | 35.05 | 0.00 | - | 3 | 3 | 33.57% |
| AMD230721P00115000 | 2022-12-19 9:51AM EST | 115.00 | 50.78 | 44.20 | 44.75 | 0.00 | - | 3 | 0 | 71.28% |
| AMD230721P00120000 | 2022-12-20 1:26PM EST | 120.00 | 54.50 | 51.80 | 52.15 | 0.00 | - | - | 0 | 88.99% |
| AMD230721P00125000 | 2022-11-18 9:53AM EST | 125.00 | 50.65 | 59.10 | 59.85 | 0.00 | - | 1 | 0 | 105.74% |
© 2023 Yahoo. All rights reserved.
