AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230915C00035000 | 2023-05-25 10:45AM EDT | 35.00 | 83.92 | 89.80 | 91.10 | 0.00 | - | 3 | 87 | 132.62% |
| AMD230915C00040000 | 2023-05-23 2:23PM EDT | 40.00 | 85.14 | 84.95 | 86.15 | +16.54 | +24.11% | 2 | 323 | 123.24% |
| AMD230915C00045000 | 2023-05-10 12:01PM EDT | 45.00 | 54.20 | 80.00 | 81.30 | 0.00 | - | 2 | 8 | 114.55% |
| AMD230915C00050000 | 2023-06-07 3:48PM EDT | 50.00 | 75.10 | 75.30 | 76.30 | +7.10 | +10.44% | 4 | 193 | 107.62% |
| AMD230915C00055000 | 2023-06-09 10:53AM EDT | 55.00 | 71.07 | 70.50 | 71.20 | +5.96 | +9.15% | 1 | 61 | 98.68% |
| AMD230915C00060000 | 2023-06-06 11:28AM EDT | 60.00 | 64.68 | 65.65 | 66.40 | 0.00 | - | 2 | 388 | 92.82% |
| AMD230915C00065000 | 2023-06-09 10:07AM EDT | 65.00 | 62.23 | 60.80 | 61.45 | +7.60 | +13.91% | 2 | 2,672 | 85.69% |
| AMD230915C00070000 | 2023-06-09 11:13AM EDT | 70.00 | 58.60 | 55.95 | 56.75 | +3.10 | +5.59% | 1 | 1,502 | 80.69% |
| AMD230915C00075000 | 2023-06-08 1:22PM EDT | 75.00 | 47.62 | 51.20 | 51.90 | 0.00 | - | 7 | 909 | 75.20% |
| AMD230915C00080000 | 2023-06-08 10:25AM EDT | 80.00 | 47.50 | 46.45 | 47.15 | +5.88 | +14.13% | 60 | 3,546 | 70.17% |
| AMD230915C00085000 | 2023-06-09 2:20PM EDT | 85.00 | 42.65 | 41.85 | 42.60 | +4.27 | +11.13% | 9 | 4,001 | 66.59% |
| AMD230915C00090000 | 2023-06-09 2:21PM EDT | 90.00 | 38.28 | 37.10 | 38.10 | +5.08 | +15.30% | 23 | 4,532 | 62.10% |
| AMD230915C00095000 | 2023-06-09 3:54PM EDT | 95.00 | 33.39 | 33.00 | 33.70 | +4.49 | +15.54% | 129 | 3,919 | 59.84% |
| AMD230915C00100000 | 2023-06-09 3:06PM EDT | 100.00 | 29.05 | 28.80 | 29.50 | +3.73 | +14.73% | 78 | 11,067 | 57.01% |
| AMD230915C00105000 | 2023-06-09 3:28PM EDT | 105.00 | 25.31 | 25.20 | 25.80 | +3.36 | +15.31% | 116 | 5,147 | 56.25% |
| AMD230915C00110000 | 2023-06-09 3:55PM EDT | 110.00 | 21.70 | 21.50 | 22.20 | +3.03 | +16.23% | 164 | 5,073 | 54.29% |
| AMD230915C00115000 | 2023-06-09 3:27PM EDT | 115.00 | 18.68 | 18.75 | 18.90 | +2.78 | +17.48% | 230 | 4,983 | 54.03% |
| AMD230915C00120000 | 2023-06-09 3:58PM EDT | 120.00 | 16.02 | 15.90 | 16.10 | +2.82 | +21.36% | 525 | 10,000 | 53.36% |
| AMD230915C00125000 | 2023-06-09 3:57PM EDT | 125.00 | 13.49 | 13.50 | 13.60 | +2.49 | +22.64% | 362 | 4,625 | 53.04% |
| AMD230915C00130000 | 2023-06-09 3:59PM EDT | 130.00 | 11.45 | 11.35 | 11.45 | +2.36 | +25.96% | 354 | 9,829 | 52.78% |
| AMD230915C00135000 | 2023-06-09 3:08PM EDT | 135.00 | 9.50 | 9.45 | 9.60 | +2.06 | +27.69% | 302 | 3,930 | 52.53% |
| AMD230915C00140000 | 2023-06-09 3:59PM EDT | 140.00 | 7.99 | 7.90 | 8.00 | +1.88 | +30.77% | 550 | 2,025 | 52.48% |
| AMD230915C00145000 | 2023-06-09 3:43PM EDT | 145.00 | 6.58 | 6.55 | 6.70 | +1.78 | +37.08% | 195 | 1,007 | 52.52% |
| AMD230915C00150000 | 2023-06-09 3:58PM EDT | 150.00 | 5.53 | 5.50 | 5.60 | +1.56 | +39.29% | 427 | 3,646 | 52.80% |
| AMD230915C00155000 | 2023-06-09 3:51PM EDT | 155.00 | 4.55 | 4.55 | 4.70 | +1.20 | +35.82% | 718 | 1,700 | 52.98% |
| AMD230915C00160000 | 2023-06-09 3:58PM EDT | 160.00 | 3.85 | 3.80 | 3.95 | +1.05 | +37.50% | 898 | 6,986 | 53.31% |
| AMD230915C00165000 | 2023-06-09 2:12PM EDT | 165.00 | 3.35 | 3.20 | 3.35 | +1.10 | +48.89% | 330 | 1,079 | 53.78% |
| AMD230915C00170000 | 2023-06-09 2:18PM EDT | 170.00 | 2.76 | 2.69 | 2.82 | +0.85 | +44.50% | 513 | 696 | 54.16% |
| AMD230915C00175000 | 2023-06-09 1:01PM EDT | 175.00 | 2.25 | 2.28 | 2.39 | +0.68 | +43.31% | 398 | 236 | 54.63% |
| AMD230915C00180000 | 2023-06-09 3:15PM EDT | 180.00 | 1.88 | 1.92 | 2.04 | +0.51 | +37.23% | 457 | 218 | 55.07% |
| AMD230915C00185000 | 2023-06-09 3:56PM EDT | 185.00 | 1.68 | 1.68 | 1.74 | +0.56 | +50.00% | 42 | 90 | 55.74% |
| AMD230915C00190000 | 2023-06-09 11:13AM EDT | 190.00 | 1.66 | 1.44 | 1.50 | +0.69 | +71.13% | 52 | 205 | 56.27% |
| AMD230915C00195000 | 2023-06-09 10:16AM EDT | 195.00 | 1.37 | 1.24 | 1.29 | +0.59 | +75.64% | 24 | 192 | 56.78% |
| AMD230915C00200000 | 2023-06-09 3:29PM EDT | 200.00 | 1.03 | 1.06 | 1.11 | +0.29 | +39.19% | 406 | 1,187 | 57.20% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230915P00035000 | 2023-06-07 12:53PM EDT | 35.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 1,989 | 105.08% |
| AMD230915P00040000 | 2023-06-07 11:55AM EDT | 40.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 3,242 | 85.16% |
| AMD230915P00045000 | 2023-06-07 10:49AM EDT | 45.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 3 | 2,323 | 80.66% |
| AMD230915P00050000 | 2023-06-09 1:00PM EDT | 50.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 5 | 3,384 | 75.00% |
| AMD230915P00055000 | 2023-06-09 11:46AM EDT | 55.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 3 | 4,474 | 69.92% |
| AMD230915P00060000 | 2023-06-08 11:03AM EDT | 60.00 | 0.19 | 0.12 | 0.20 | 0.00 | - | 52 | 14,916 | 65.92% |
| AMD230915P00065000 | 2023-06-09 3:54PM EDT | 65.00 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 162 | 19,755 | 63.67% |
| AMD230915P00070000 | 2023-06-09 1:59PM EDT | 70.00 | 0.35 | 0.33 | 0.38 | -0.01 | -2.78% | 111 | 12,764 | 60.45% |
| AMD230915P00075000 | 2023-06-09 3:33PM EDT | 75.00 | 0.49 | 0.48 | 0.52 | -0.04 | -7.55% | 8 | 13,044 | 57.62% |
| AMD230915P00080000 | 2023-06-09 3:37PM EDT | 80.00 | 0.74 | 0.70 | 0.75 | -0.03 | -3.90% | 70 | 10,011 | 55.44% |
| AMD230915P00085000 | 2023-06-09 3:28PM EDT | 85.00 | 1.04 | 1.03 | 1.08 | -0.12 | -10.34% | 183 | 12,919 | 53.64% |
| AMD230915P00090000 | 2023-06-09 3:53PM EDT | 90.00 | 1.51 | 1.49 | 1.54 | -0.20 | -11.70% | 158 | 21,517 | 52.04% |
| AMD230915P00095000 | 2023-06-09 3:55PM EDT | 95.00 | 2.12 | 2.07 | 2.19 | -0.26 | -10.92% | 238 | 3,191 | 50.53% |
| AMD230915P00100000 | 2023-06-09 3:53PM EDT | 100.00 | 3.04 | 2.93 | 3.10 | -0.37 | -10.85% | 132 | 4,830 | 50.15% |
| AMD230915P00105000 | 2023-06-09 3:10PM EDT | 105.00 | 4.08 | 4.05 | 4.20 | -0.57 | -12.26% | 36 | 2,339 | 49.00% |
| AMD230915P00110000 | 2023-06-09 3:54PM EDT | 110.00 | 5.55 | 5.50 | 5.60 | -0.80 | -12.60% | 248 | 3,832 | 48.05% |
| AMD230915P00115000 | 2023-06-09 3:59PM EDT | 115.00 | 7.30 | 7.30 | 7.40 | -0.95 | -11.52% | 438 | 1,207 | 47.56% |
| AMD230915P00120000 | 2023-06-09 3:46PM EDT | 120.00 | 9.50 | 9.40 | 9.50 | -1.20 | -11.21% | 307 | 4,964 | 46.97% |
| AMD230915P00125000 | 2023-06-09 3:22PM EDT | 125.00 | 12.01 | 11.90 | 12.05 | -1.39 | -10.37% | 127 | 2,190 | 46.85% |
| AMD230915P00130000 | 2023-06-09 1:09PM EDT | 130.00 | 14.70 | 14.70 | 14.85 | -1.50 | -9.26% | 65 | 271 | 46.44% |
| AMD230915P00135000 | 2023-06-09 11:49AM EDT | 135.00 | 17.55 | 17.80 | 18.00 | -2.70 | -13.33% | 45 | 175 | 46.19% |
| AMD230915P00140000 | 2023-06-09 10:15AM EDT | 140.00 | 20.20 | 21.25 | 21.45 | -3.00 | -12.93% | 15 | 53 | 46.01% |
| AMD230915P00145000 | 2023-06-07 1:17PM EDT | 145.00 | 29.18 | 24.40 | 25.35 | 0.00 | - | 9 | 32 | 46.69% |
| AMD230915P00150000 | 2023-06-09 2:31PM EDT | 150.00 | 28.60 | 28.55 | 29.25 | -0.47 | -1.62% | 2 | 29 | 46.42% |
| AMD230915P00160000 | 2023-05-24 9:30AM EDT | 160.00 | 53.88 | 36.85 | 38.30 | 0.00 | - | - | 4 | 49.82% |
| AMD230915P00170000 | 2023-06-09 1:57PM EDT | 170.00 | 46.25 | 45.90 | 46.85 | -3.50 | -7.04% | 74 | 21 | 47.57% |
© 2023 Yahoo. All rights reserved.