Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2023-01-27 11:12AM EST | 25.00 | 51.80 | 51.65 | 52.80 | +0.20 | +0.39% | 17 | 487 | 89.53% |
| AMD240119C00030000 | 2023-01-06 2:11PM EST | 30.00 | 47.70 | 47.15 | 48.45 | 0.00 | - | 2 | 249 | 82.84% |
| AMD240119C00035000 | 2023-01-27 12:55PM EST | 35.00 | 44.00 | 42.85 | 43.85 | +0.50 | +1.15% | 3 | 146 | 76.05% |
| AMD240119C00040000 | 2023-01-27 12:06PM EST | 40.00 | 39.18 | 38.65 | 39.60 | +0.93 | +2.43% | 2 | 1,070 | 71.19% |
| AMD240119C00045000 | 2023-01-27 1:47PM EST | 45.00 | 36.00 | 34.55 | 35.45 | +0.80 | +2.27% | 12 | 568 | 66.69% |
| AMD240119C00050000 | 2023-01-27 3:37PM EST | 50.00 | 31.85 | 30.95 | 31.55 | +0.96 | +3.11% | 34 | 2,595 | 63.89% |
| AMD240119C00055000 | 2023-01-27 3:48PM EST | 55.00 | 27.85 | 27.25 | 27.60 | +0.65 | +2.39% | 64 | 4,228 | 60.05% |
| AMD240119C00060000 | 2023-01-27 3:38PM EST | 60.00 | 24.75 | 23.85 | 24.30 | -0.02 | -0.08% | 57 | 6,296 | 57.79% |
| AMD240119C00065000 | 2023-01-27 3:42PM EST | 65.00 | 21.30 | 20.70 | 21.20 | +0.60 | +2.90% | 19 | 4,973 | 55.69% |
| AMD240119C00070000 | 2023-01-27 3:39PM EST | 70.00 | 18.58 | 17.85 | 18.30 | +1.12 | +6.41% | 80 | 6,604 | 53.78% |
| AMD240119C00075000 | 2023-01-27 3:53PM EST | 75.00 | 15.70 | 15.30 | 15.75 | +0.45 | +2.95% | 149 | 8,547 | 52.29% |
| AMD240119C00080000 | 2023-01-27 3:48PM EST | 80.00 | 13.50 | 13.05 | 13.45 | +0.60 | +4.65% | 704 | 10,982 | 50.98% |
| AMD240119C00085000 | 2023-01-27 3:46PM EST | 85.00 | 11.40 | 11.05 | 11.30 | +0.55 | +5.07% | 478 | 9,065 | 50.03% |
| AMD240119C00090000 | 2023-01-27 3:53PM EST | 90.00 | 9.55 | 9.20 | 9.65 | +0.35 | +3.80% | 65 | 10,257 | 49.38% |
| AMD240119C00095000 | 2023-01-27 3:38PM EST | 95.00 | 8.15 | 7.65 | 8.05 | +0.50 | +6.54% | 32 | 4,136 | 48.24% |
| AMD240119C00100000 | 2023-01-27 3:50PM EST | 100.00 | 6.80 | 6.45 | 6.65 | +0.33 | +5.10% | 553 | 24,231 | 47.14% |
| AMD240119C00105000 | 2023-01-27 3:53PM EST | 105.00 | 5.60 | 5.35 | 5.70 | +0.30 | +5.66% | 1,010 | 7,090 | 47.07% |
| AMD240119C00110000 | 2023-01-27 3:47PM EST | 110.00 | 4.70 | 4.45 | 4.75 | +0.25 | +5.62% | 146 | 8,228 | 46.47% |
| AMD240119C00115000 | 2023-01-27 3:59PM EST | 115.00 | 3.85 | 3.65 | 4.00 | +0.15 | +4.05% | 49 | 8,421 | 46.16% |
| AMD240119C00120000 | 2023-01-27 3:57PM EST | 120.00 | 3.20 | 3.00 | 3.30 | +0.20 | +6.67% | 182 | 20,801 | 45.58% |
| AMD240119C00125000 | 2023-01-27 2:24PM EST | 125.00 | 2.84 | 2.52 | 2.77 | +0.40 | +16.39% | 21 | 4,967 | 45.34% |
| AMD240119C00130000 | 2023-01-27 3:50PM EST | 130.00 | 2.25 | 2.11 | 2.32 | +0.12 | +5.63% | 50 | 14,692 | 45.09% |
| AMD240119C00135000 | 2023-01-27 3:35PM EST | 135.00 | 1.84 | 1.75 | 1.94 | +0.03 | +1.66% | 70 | 3,868 | 44.86% |
| AMD240119C00140000 | 2023-01-27 2:17PM EST | 140.00 | 1.61 | 1.45 | 1.63 | +0.08 | +5.23% | 16 | 11,782 | 44.70% |
| AMD240119C00145000 | 2023-01-27 12:48PM EST | 145.00 | 1.30 | 1.22 | 1.37 | +0.03 | +2.36% | 22 | 3,351 | 44.57% |
| AMD240119C00150000 | 2023-01-27 3:47PM EST | 150.00 | 1.13 | 1.03 | 1.17 | +0.10 | +9.71% | 88 | 14,886 | 44.59% |
| AMD240119C00155000 | 2023-01-27 3:52PM EST | 155.00 | 0.96 | 0.87 | 1.01 | +0.06 | +6.67% | 3 | 1,886 | 44.70% |
| AMD240119C00160000 | 2023-01-27 1:59PM EST | 160.00 | 0.81 | 0.74 | 0.87 | +0.07 | +9.46% | 61 | 3,131 | 44.78% |
| AMD240119C00165000 | 2023-01-27 3:04PM EST | 165.00 | 0.71 | 0.64 | 0.72 | +0.07 | +10.94% | 27 | 1,799 | 44.51% |
| AMD240119C00170000 | 2023-01-27 1:32PM EST | 170.00 | 0.61 | 0.55 | 0.64 | +0.07 | +12.96% | 17 | 1,741 | 44.82% |
| AMD240119C00175000 | 2023-01-27 3:38PM EST | 175.00 | 0.53 | 0.47 | 0.58 | +0.03 | +6.00% | 2 | 1,094 | 45.24% |
| AMD240119C00180000 | 2023-01-27 1:38PM EST | 180.00 | 0.46 | 0.42 | 0.48 | -0.03 | -6.12% | 32 | 2,733 | 44.97% |
| AMD240119C00185000 | 2023-01-26 9:39AM EST | 185.00 | 0.41 | 0.36 | 0.44 | 0.00 | - | 1 | 4,116 | 45.41% |
| AMD240119C00190000 | 2023-01-27 3:52PM EST | 190.00 | 0.35 | 0.31 | 0.38 | -0.01 | -2.78% | 2 | 499 | 45.41% |
| AMD240119C00195000 | 2023-01-24 3:42PM EST | 195.00 | 0.30 | 0.28 | 0.37 | 0.00 | - | 2 | 593 | 46.24% |
| AMD240119C00200000 | 2023-01-27 2:59PM EST | 200.00 | 0.29 | 0.27 | 0.34 | -0.01 | -3.33% | 25 | 10,544 | 46.63% |
| AMD240119C00210000 | 2023-01-23 12:46PM EST | 210.00 | 0.32 | 0.19 | 0.29 | 0.00 | - | 5 | 5,156 | 47.36% |
| AMD240119C00220000 | 2023-01-26 9:40AM EST | 220.00 | 0.19 | 0.15 | 0.24 | 0.00 | - | 2 | 976 | 47.85% |
| AMD240119C00230000 | 2023-01-25 1:59PM EST | 230.00 | 0.16 | 0.12 | 0.22 | 0.00 | - | 40 | 778 | 48.88% |
| AMD240119C00240000 | 2023-01-26 2:01PM EST | 240.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 119 | 1,344 | 48.73% |
| AMD240119C00250000 | 2023-01-27 10:41AM EST | 250.00 | 0.11 | 0.08 | 0.15 | -0.01 | -8.33% | 78 | 2,901 | 49.41% |
| AMD240119C00260000 | 2023-01-26 11:46AM EST | 260.00 | 0.10 | 0.06 | 0.16 | +0.01 | +11.11% | 42 | 423 | 51.12% |
| AMD240119C00270000 | 2023-01-27 12:20PM EST | 270.00 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 51 | 384 | 51.95% |
| AMD240119C00280000 | 2023-01-26 11:56AM EST | 280.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 31 | 689 | 50.29% |
| AMD240119C00290000 | 2023-01-27 2:18PM EST | 290.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 1 | 463 | 51.66% |
| AMD240119C00300000 | 2023-01-27 2:22PM EST | 300.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 208 | 9,708 | 51.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2023-01-27 1:46PM EST | 25.00 | 0.40 | 0.40 | 0.42 | 0.00 | - | 101 | 3,674 | 63.38% |
| AMD240119P00030000 | 2023-01-27 3:48PM EST | 30.00 | 0.66 | 0.62 | 0.69 | -0.07 | -9.59% | 2 | 1,625 | 59.08% |
| AMD240119P00035000 | 2023-01-27 2:05PM EST | 35.00 | 1.03 | 1.00 | 1.10 | -0.07 | -6.36% | 4 | 6,841 | 56.10% |
| AMD240119P00040000 | 2023-01-27 3:44PM EST | 40.00 | 1.54 | 1.51 | 1.63 | -0.11 | -6.67% | 704 | 6,707 | 53.30% |
| AMD240119P00045000 | 2023-01-27 3:21PM EST | 45.00 | 2.21 | 2.20 | 2.32 | -0.19 | -7.92% | 59 | 11,396 | 50.82% |
| AMD240119P00050000 | 2023-01-27 3:55PM EST | 50.00 | 3.15 | 3.05 | 3.20 | -0.19 | -5.69% | 215 | 19,894 | 48.90% |
| AMD240119P00055000 | 2023-01-27 3:57PM EST | 55.00 | 4.30 | 4.20 | 4.40 | -0.20 | -4.44% | 2,080 | 6,481 | 47.24% |
| AMD240119P00060000 | 2023-01-27 3:55PM EST | 60.00 | 5.70 | 5.60 | 5.80 | -0.20 | -3.39% | 2,502 | 16,717 | 45.40% |
| AMD240119P00065000 | 2023-01-27 3:09PM EST | 65.00 | 7.11 | 7.25 | 7.50 | -0.49 | -6.45% | 100 | 24,538 | 43.77% |
| AMD240119P00070000 | 2023-01-27 3:59PM EST | 70.00 | 9.35 | 9.20 | 9.55 | -0.27 | -2.81% | 47 | 20,413 | 42.44% |
| AMD240119P00075000 | 2023-01-27 3:27PM EST | 75.00 | 11.35 | 11.50 | 11.80 | -0.55 | -4.62% | 714 | 18,907 | 40.78% |
| AMD240119P00080000 | 2023-01-27 3:48PM EST | 80.00 | 14.10 | 14.10 | 14.40 | -0.55 | -3.75% | 45 | 15,673 | 39.34% |
| AMD240119P00085000 | 2023-01-27 3:54PM EST | 85.00 | 17.08 | 16.95 | 17.30 | +0.58 | +3.52% | 54 | 11,187 | 37.91% |
| AMD240119P00090000 | 2023-01-27 2:27PM EST | 90.00 | 19.70 | 20.20 | 20.55 | -1.05 | -5.06% | 7 | 12,905 | 36.67% |
| AMD240119P00095000 | 2023-01-27 11:53AM EST | 95.00 | 23.55 | 23.60 | 24.05 | -0.60 | -2.48% | 7 | 7,985 | 35.33% |
| AMD240119P00100000 | 2023-01-27 3:06PM EST | 100.00 | 27.00 | 27.40 | 27.80 | -1.00 | -3.57% | 55 | 10,234 | 33.90% |
| AMD240119P00105000 | 2023-01-27 1:42PM EST | 105.00 | 30.97 | 31.35 | 31.85 | +0.47 | +1.54% | 17 | 4,080 | 32.69% |
| AMD240119P00110000 | 2023-01-27 1:15PM EST | 110.00 | 35.28 | 35.60 | 36.25 | -1.27 | -3.47% | 1 | 8,827 | 32.24% |
| AMD240119P00115000 | 2023-01-26 12:42PM EST | 115.00 | 41.10 | 39.95 | 40.75 | 0.00 | - | 18 | 4,696 | 31.52% |
| AMD240119P00120000 | 2023-01-25 2:04PM EST | 120.00 | 46.10 | 44.60 | 45.45 | 0.00 | - | 1 | 2,571 | 31.41% |
| AMD240119P00125000 | 2023-01-26 2:32PM EST | 125.00 | 50.20 | 49.20 | 50.25 | 0.00 | - | 3 | 312 | 31.57% |
| AMD240119P00130000 | 2023-01-24 9:44AM EST | 130.00 | 55.47 | 54.05 | 55.15 | 0.00 | - | 3 | 11 | 32.30% |
| AMD240119P00135000 | 2022-11-04 9:48AM EST | 135.00 | 72.55 | 59.70 | 60.75 | 0.00 | - | 2 | 0 | 39.55% |
| AMD240119P00140000 | 2023-01-11 1:37PM EST | 140.00 | 71.55 | 63.85 | 65.20 | 0.00 | - | 87 | 37 | 36.18% |
| AMD240119P00145000 | 2022-12-08 1:50PM EST | 145.00 | 75.00 | 79.90 | 82.55 | 0.00 | - | 2 | 1 | 89.40% |
| AMD240119P00150000 | 2022-11-23 12:43PM EST | 150.00 | 73.89 | 85.20 | 87.45 | 0.00 | - | 1 | 0 | 91.79% |
| AMD240119P00155000 | 2022-09-21 8:40AM EST | 155.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00160000 | 2022-09-19 2:48PM EST | 160.00 | 83.18 | 101.75 | 103.80 | 0.00 | - | 11 | 1 | 117.76% |
| AMD240119P00165000 | 2022-11-22 2:18PM EST | 165.00 | 90.66 | 99.00 | 103.20 | 0.00 | - | 25 | 0 | 96.56% |
| AMD240119P00170000 | 2022-09-28 10:39AM EST | 170.00 | 102.00 | 106.45 | 109.55 | 0.00 | - | 2 | 1 | 104.97% |
| AMD240119P00175000 | 2022-09-27 2:51PM EST | 175.00 | 108.14 | 114.85 | 117.60 | 0.00 | - | 120 | 0 | 117.72% |
| AMD240119P00180000 | 2022-09-27 2:51PM EST | 180.00 | 113.11 | 119.60 | 122.75 | 0.00 | - | 166 | 0 | 119.15% |
| AMD240119P00185000 | 2022-09-27 2:42PM EST | 185.00 | 117.95 | 124.60 | 127.75 | 0.00 | - | 102 | 0 | 120.69% |
| AMD240119P00190000 | 2022-11-15 12:15PM EST | 190.00 | 112.35 | 122.60 | 124.25 | 0.00 | - | 2 | 0 | 94.46% |
| AMD240119P00195000 | 2022-12-22 10:01AM EST | 195.00 | 131.06 | 123.50 | 126.35 | 0.00 | - | 15 | 0 | 81.25% |
| AMD240119P00200000 | 2022-09-22 12:53PM EST | 200.00 | 129.40 | 139.35 | 143.10 | 0.00 | - | 1 | 0 | 125.17% |
| AMD240119P00210000 | 2022-08-04 11:30AM EST | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240119P00220000 | 2022-07-20 1:41PM EST | 220.00 | 130.05 | 122.00 | 126.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00230000 | 2022-06-22 10:19AM EST | 230.00 | 145.22 | 139.00 | 143.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240119P00240000 | 2022-10-19 1:21PM EST | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 71.53% |
| AMD240119P00250000 | 2022-06-10 2:21PM EST | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240119P00260000 | 2023-01-17 9:53AM EST | 260.00 | 186.00 | 182.80 | 186.45 | 0.00 | - | 2 | 0 | 74.55% |
| AMD240119P00270000 | 2023-01-09 2:43PM EST | 270.00 | 203.50 | 192.80 | 196.45 | 0.00 | - | 6 | 0 | 76.12% |
| AMD240119P00280000 | 2022-11-29 2:21PM EST | 280.00 | 208.00 | 212.50 | 217.50 | 0.00 | - | 4 | 0 | 120.13% |
| AMD240119P00290000 | 2022-08-25 12:17PM EST | 290.00 | 193.45 | 220.15 | 224.35 | 0.00 | - | 4 | 0 | 110.72% |
| AMD240119P00300000 | 2022-08-11 10:57AM EST | 300.00 | 199.84 | 212.10 | 216.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
