AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2023-05-30 9:54AM EDT | 25.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| AMD240119C00030000 | 2023-05-25 3:51PM EDT | 30.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 11 | 274 | 0.00% |
| AMD240119C00035000 | 2023-05-26 3:02PM EDT | 35.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| AMD240119C00040000 | 2023-06-02 12:26PM EDT | 40.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,064 | 0.00% |
| AMD240119C00045000 | 2023-06-02 10:00AM EDT | 45.00 | 75.07 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 0.00% |
| AMD240119C00050000 | 2023-06-02 9:58AM EDT | 50.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,571 | 0.00% |
| AMD240119C00055000 | 2023-06-02 9:49AM EDT | 55.00 | 65.94 | 0.00 | 0.00 | 0.00 | - | 7 | 4,647 | 0.00% |
| AMD240119C00060000 | 2023-06-02 11:19AM EDT | 60.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 16 | 6,209 | 0.00% |
| AMD240119C00065000 | 2023-06-02 1:52PM EDT | 65.00 | 56.79 | 0.00 | 0.00 | 0.00 | - | 6 | 5,052 | 0.00% |
| AMD240119C00070000 | 2023-06-02 3:42PM EDT | 70.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7,443 | 0.00% |
| AMD240119C00075000 | 2023-06-02 1:44PM EDT | 75.00 | 48.52 | 0.00 | 0.00 | 0.00 | - | 9 | 8,742 | 0.00% |
| AMD240119C00080000 | 2023-06-02 3:07PM EDT | 80.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 23 | 12,553 | 0.00% |
| AMD240119C00085000 | 2023-06-02 2:21PM EDT | 85.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 76 | 14,775 | 0.00% |
| AMD240119C00090000 | 2023-06-02 3:54PM EDT | 90.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 79 | 14,843 | 0.00% |
| AMD240119C00095000 | 2023-06-02 2:49PM EDT | 95.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 109 | 10,847 | 0.00% |
| AMD240119C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| AMD240119C00105000 | 2023-06-02 3:28PM EDT | 105.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 29 | 6,735 | 0.00% |
| AMD240119C00110000 | 2023-06-02 3:54PM EDT | 110.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 351 | 13,346 | 0.00% |
| AMD240119C00115000 | 2023-06-02 3:57PM EDT | 115.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 44 | 18,558 | 0.00% |
| AMD240119C00120000 | 2023-06-02 3:58PM EDT | 120.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 335 | 25,119 | 0.78% |
| AMD240119C00125000 | 2023-06-02 3:57PM EDT | 125.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 34 | 7,668 | 1.56% |
| AMD240119C00130000 | 2023-06-02 3:59PM EDT | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 282 | 15,198 | 3.13% |
| AMD240119C00135000 | 2023-06-02 3:59PM EDT | 135.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 198 | 10,318 | 3.13% |
| AMD240119C00140000 | 2023-06-02 3:47PM EDT | 140.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1,618 | 12,122 | 6.25% |
| AMD240119C00145000 | 2023-06-02 3:48PM EDT | 145.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1,547 | 13,639 | 6.25% |
| AMD240119C00150000 | 2023-06-02 3:55PM EDT | 150.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 87 | 15,788 | 6.25% |
| AMD240119C00155000 | 2023-06-02 3:59PM EDT | 155.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 387 | 2,894 | 6.25% |
| AMD240119C00160000 | 2023-06-02 3:45PM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 165 | 4,955 | 6.25% |
| AMD240119C00165000 | 2023-06-02 3:36PM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 696 | 2,113 | 6.25% |
| AMD240119C00170000 | 2023-06-02 1:31PM EDT | 170.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 422 | 3,075 | 12.50% |
| AMD240119C00175000 | 2023-06-02 2:22PM EDT | 175.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,426 | 12.50% |
| AMD240119C00180000 | 2023-06-02 3:54PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 42 | 3,321 | 12.50% |
| AMD240119C00185000 | 2023-06-02 3:50PM EDT | 185.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 65 | 3,194 | 12.50% |
| AMD240119C00190000 | 2023-06-02 2:41PM EDT | 190.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 525 | 12.50% |
| AMD240119C00195000 | 2023-06-02 1:32PM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,074 | 12.50% |
| AMD240119C00200000 | 2023-06-02 3:42PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 43 | 8,866 | 12.50% |
| AMD240119C00210000 | 2023-06-02 9:47AM EDT | 210.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 5,083 | 12.50% |
| AMD240119C00220000 | 2023-06-02 3:54PM EDT | 220.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 843 | 12.50% |
| AMD240119C00230000 | 2023-06-02 2:27PM EDT | 230.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 120 | 1,774 | 12.50% |
| AMD240119C00240000 | 2023-06-02 3:08PM EDT | 240.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 37 | 2,362 | 12.50% |
| AMD240119C00250000 | 2023-06-02 3:52PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 53 | 4,773 | 25.00% |
| AMD240119C00260000 | 2023-06-02 10:27AM EDT | 260.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 1,835 | 25.00% |
| AMD240119C00270000 | 2023-06-02 3:44PM EDT | 270.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240119C00280000 | 2023-06-02 3:50PM EDT | 280.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 619 | 1,533 | 25.00% |
| AMD240119C00290000 | 2023-06-02 1:33PM EDT | 290.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 162 | 3,129 | 25.00% |
| AMD240119C00300000 | 2023-06-02 3:57PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 289 | 26,419 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2023-06-02 11:24AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6,032 | 50.00% |
| AMD240119P00030000 | 2023-06-02 2:43PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,858 | 25.00% |
| AMD240119P00035000 | 2023-06-02 3:50PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 6,071 | 25.00% |
| AMD240119P00040000 | 2023-06-02 3:16PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 104 | 7,775 | 25.00% |
| AMD240119P00045000 | 2023-06-02 2:53PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 10,434 | 25.00% |
| AMD240119P00050000 | 2023-06-02 2:46PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240119P00055000 | 2023-06-02 2:46PM EDT | 55.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 11,808 | 25.00% |
| AMD240119P00060000 | 2023-06-02 2:49PM EDT | 60.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 35 | 24,165 | 12.50% |
| AMD240119P00065000 | 2023-06-02 3:23PM EDT | 65.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 40 | 25,357 | 12.50% |
| AMD240119P00070000 | 2023-06-02 3:49PM EDT | 70.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 247 | 32,859 | 12.50% |
| AMD240119P00075000 | 2023-06-02 2:43PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AMD240119P00080000 | 2023-06-02 3:54PM EDT | 80.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 301 | 29,395 | 12.50% |
| AMD240119P00085000 | 2023-06-02 3:32PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 79 | 19,124 | 6.25% |
| AMD240119P00090000 | 2023-06-02 3:39PM EDT | 90.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 138 | 24,177 | 6.25% |
| AMD240119P00095000 | 2023-06-02 3:22PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 110 | 11,627 | 6.25% |
| AMD240119P00100000 | 2023-06-02 3:54PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 57 | 12,032 | 6.25% |
| AMD240119P00105000 | 2023-06-02 3:48PM EDT | 105.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 10 | 5,954 | 3.13% |
| AMD240119P00110000 | 2023-06-02 3:57PM EDT | 110.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 504 | 12,887 | 1.56% |
| AMD240119P00115000 | 2023-06-02 3:52PM EDT | 115.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| AMD240119P00120000 | 2023-06-02 3:50PM EDT | 120.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 163 | 3,025 | 0.00% |
| AMD240119P00125000 | 2023-06-02 11:17AM EDT | 125.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 813 | 0.00% |
| AMD240119P00130000 | 2023-06-01 3:24PM EDT | 130.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 38 | 724 | 0.00% |
| AMD240119P00135000 | 2023-06-02 1:30PM EDT | 135.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| AMD240119P00140000 | 2023-06-02 1:58PM EDT | 140.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 8 | 131 | 0.00% |
| AMD240119P00145000 | 2023-05-30 11:45AM EDT | 145.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| AMD240119P00150000 | 2023-05-31 9:48AM EDT | 150.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| AMD240119P00155000 | 2023-05-26 3:11PM EDT | 155.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD240119P00160000 | 2023-05-31 1:25PM EDT | 160.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMD240119P00165000 | 2022-11-22 3:18PM EDT | 165.00 | 90.66 | 99.00 | 103.20 | 0.00 | - | 25 | 0 | 185.17% |
| AMD240119P00170000 | 2023-05-31 9:34AM EDT | 170.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| AMD240119P00175000 | 2023-05-26 11:39AM EDT | 175.00 | 51.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240119P00180000 | 2023-05-30 10:02AM EDT | 180.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 166 | 3 | 0.00% |
| AMD240119P00185000 | 2023-06-01 1:54PM EDT | 185.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240119P00190000 | 2023-06-01 2:03PM EDT | 190.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMD240119P00195000 | 2023-06-01 2:02PM EDT | 195.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMD240119P00200000 | 2023-05-17 12:54PM EDT | 200.00 | 96.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00210000 | 2022-08-04 12:30PM EDT | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 157.81% |
| AMD240119P00220000 | 2023-06-01 1:55PM EDT | 220.00 | 99.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00230000 | 2023-06-01 1:53PM EDT | 230.00 | 110.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00240000 | 2022-10-19 2:21PM EDT | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 186.99% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 173.55% |
| AMD240119P00260000 | 2023-02-21 1:03PM EDT | 260.00 | 184.85 | 157.00 | 160.55 | 0.00 | - | 6 | 0 | 117.10% |
| AMD240119P00270000 | 2023-05-10 10:29AM EDT | 270.00 | 170.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00280000 | 2023-06-01 2:02PM EDT | 280.00 | 160.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00290000 | 2023-02-23 10:54AM EDT | 290.00 | 207.70 | 190.50 | 194.30 | 0.00 | - | 4 | 0 | 135.07% |
| AMD240119P00300000 | 2023-06-01 2:03PM EDT | 300.00 | 179.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.