Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00030000 | 2023-02-02 10:37AM EST | 30.00 | 60.20 | 57.35 | 61.20 | 0.00 | - | 6 | 20 | 82.34% |
| AMD240621C00035000 | 2023-02-02 10:37AM EST | 35.00 | 55.90 | 52.60 | 56.95 | 0.00 | - | 6 | 8 | 75.39% |
| AMD240621C00040000 | 2023-02-03 12:55PM EST | 40.00 | 52.15 | 48.80 | 52.45 | +0.45 | +0.87% | 4 | 231 | 71.24% |
| AMD240621C00045000 | 2023-02-02 11:49AM EST | 45.00 | 47.35 | 44.95 | 48.00 | 0.00 | - | 14 | 22 | 67.00% |
| AMD240621C00050000 | 2023-02-02 2:30PM EST | 50.00 | 43.98 | 41.00 | 43.15 | 0.00 | - | 4 | 494 | 61.61% |
| AMD240621C00055000 | 2023-02-03 3:50PM EST | 55.00 | 38.65 | 38.15 | 39.15 | +1.55 | +4.18% | 1 | 156 | 60.43% |
| AMD240621C00060000 | 2023-02-03 3:30PM EST | 60.00 | 35.10 | 34.95 | 35.75 | -1.40 | -3.84% | 3 | 2,125 | 59.08% |
| AMD240621C00065000 | 2023-02-03 10:17AM EST | 65.00 | 33.55 | 31.40 | 32.35 | +0.25 | +0.75% | 3 | 307 | 56.62% |
| AMD240621C00070000 | 2023-02-03 3:47PM EST | 70.00 | 29.00 | 28.50 | 29.15 | -0.60 | -2.03% | 16 | 924 | 55.15% |
| AMD240621C00075000 | 2023-02-03 12:01PM EST | 75.00 | 26.95 | 25.45 | 26.30 | -0.10 | -0.37% | 9 | 1,566 | 53.53% |
| AMD240621C00080000 | 2023-02-03 3:38PM EST | 80.00 | 23.40 | 22.95 | 23.70 | -0.92 | -3.78% | 30 | 1,824 | 52.60% |
| AMD240621C00085000 | 2023-02-03 3:06PM EST | 85.00 | 20.96 | 20.40 | 21.15 | -0.44 | -2.06% | 95 | 1,847 | 51.23% |
| AMD240621C00090000 | 2023-02-03 3:42PM EST | 90.00 | 18.50 | 18.20 | 19.05 | -0.95 | -4.88% | 64 | 1,266 | 50.49% |
| AMD240621C00095000 | 2023-02-03 3:52PM EST | 95.00 | 16.60 | 16.25 | 16.80 | -1.40 | -7.78% | 35 | 793 | 50.16% |
| AMD240621C00100000 | 2023-02-03 3:54PM EST | 100.00 | 14.71 | 14.40 | 15.00 | -1.09 | -6.90% | 39 | 4,249 | 49.50% |
| AMD240621C00105000 | 2023-02-03 3:21PM EST | 105.00 | 13.15 | 12.60 | 13.25 | -0.60 | -4.36% | 218 | 672 | 48.60% |
| AMD240621C00110000 | 2023-02-03 2:56PM EST | 110.00 | 11.50 | 11.15 | 11.75 | -0.65 | -5.35% | 11 | 1,015 | 47.97% |
| AMD240621C00115000 | 2023-02-03 3:45PM EST | 115.00 | 10.20 | 9.80 | 10.40 | -1.00 | -8.93% | 19 | 698 | 47.39% |
| AMD240621C00120000 | 2023-02-03 3:47PM EST | 120.00 | 8.94 | 8.65 | 9.25 | -0.96 | -9.70% | 294 | 1,689 | 47.02% |
| AMD240621C00125000 | 2023-02-03 3:13PM EST | 125.00 | 8.00 | 7.55 | 8.25 | -0.45 | -5.33% | 14 | 684 | 46.75% |
| AMD240621C00130000 | 2023-02-03 3:46PM EST | 130.00 | 7.00 | 6.70 | 7.20 | -0.60 | -7.89% | 8 | 367 | 46.08% |
| AMD240621C00135000 | 2023-02-03 10:48AM EST | 135.00 | 6.75 | 5.90 | 6.40 | +1.40 | +26.17% | 156 | 2,130 | 45.83% |
| AMD240621C00140000 | 2023-02-03 3:47PM EST | 140.00 | 5.42 | 5.15 | 5.60 | -0.28 | -4.91% | 11 | 431 | 45.33% |
| AMD240621C00145000 | 2023-02-02 2:35PM EST | 145.00 | 4.84 | 4.55 | 5.00 | 0.00 | - | 12 | 326 | 45.22% |
| AMD240621C00150000 | 2023-02-03 11:32AM EST | 150.00 | 4.60 | 4.05 | 4.45 | 0.00 | - | 172 | 710 | 45.05% |
| AMD240621C00155000 | 2023-02-03 11:26AM EST | 155.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 123 | 1,722 | 44.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2023-02-01 3:35PM EST | 30.00 | 0.75 | 0.09 | 1.69 | 0.00 | - | 12 | 379 | 58.30% |
| AMD240621P00035000 | 2023-02-02 9:43AM EST | 35.00 | 1.10 | 0.27 | 1.25 | 0.00 | - | 1 | 171 | 54.80% |
| AMD240621P00040000 | 2023-02-02 3:44PM EST | 40.00 | 1.58 | 1.38 | 1.70 | 0.00 | - | 1 | 823 | 50.34% |
| AMD240621P00045000 | 2023-02-03 3:41PM EST | 45.00 | 2.19 | 2.03 | 2.38 | -0.44 | -16.73% | 2 | 1,537 | 49.79% |
| AMD240621P00050000 | 2023-02-03 3:46PM EST | 50.00 | 2.86 | 2.83 | 3.20 | -0.09 | -3.05% | 2 | 3,749 | 47.93% |
| AMD240621P00055000 | 2023-02-03 3:22PM EST | 55.00 | 4.05 | 3.80 | 4.10 | +0.40 | +10.96% | 133 | 5,620 | 45.80% |
| AMD240621P00060000 | 2023-02-03 3:55PM EST | 60.00 | 5.15 | 4.95 | 5.35 | +0.20 | +4.04% | 41 | 3,204 | 44.54% |
| AMD240621P00065000 | 2023-02-03 1:24PM EST | 65.00 | 6.45 | 6.35 | 6.80 | +0.05 | +0.78% | 85 | 4,602 | 43.30% |
| AMD240621P00070000 | 2023-02-03 2:16PM EST | 70.00 | 8.00 | 7.95 | 8.50 | -0.30 | -3.61% | 8 | 15,330 | 42.20% |
| AMD240621P00075000 | 2023-02-02 1:13PM EST | 75.00 | 9.60 | 9.80 | 10.35 | 0.00 | - | 14 | 4,101 | 40.92% |
| AMD240621P00080000 | 2023-02-03 1:42PM EST | 80.00 | 12.27 | 11.95 | 12.45 | +0.44 | +3.72% | 8 | 8,939 | 39.73% |
| AMD240621P00085000 | 2023-02-03 12:51PM EST | 85.00 | 14.05 | 14.20 | 14.80 | +0.30 | +2.18% | 20 | 1,775 | 38.63% |
| AMD240621P00090000 | 2023-02-03 12:12PM EST | 90.00 | 16.40 | 16.65 | 17.40 | -0.20 | -1.20% | 31 | 704 | 37.59% |
| AMD240621P00095000 | 2023-02-03 3:41PM EST | 95.00 | 19.75 | 19.60 | 20.20 | +0.05 | +0.25% | 233 | 286 | 36.49% |
| AMD240621P00100000 | 2023-02-03 10:43AM EST | 100.00 | 21.90 | 22.40 | 23.25 | -0.35 | -1.57% | 11 | 701 | 35.46% |
| AMD240621P00105000 | 2023-02-02 1:46PM EST | 105.00 | 25.06 | 25.80 | 26.60 | 0.00 | - | 26 | 575 | 34.63% |
| AMD240621P00110000 | 2023-02-02 9:35AM EST | 110.00 | 30.75 | 29.35 | 30.05 | 0.00 | - | 1 | 313 | 33.51% |
| AMD240621P00115000 | 2023-02-03 1:10PM EST | 115.00 | 33.04 | 33.05 | 33.70 | -3.71 | -10.10% | 2 | 532 | 32.36% |
| AMD240621P00120000 | 2023-02-03 1:45PM EST | 120.00 | 37.40 | 37.00 | 37.65 | +0.65 | +1.77% | 30 | 728 | 31.52% |
| AMD240621P00125000 | 2023-02-01 11:29AM EST | 125.00 | 45.40 | 40.75 | 41.75 | 0.00 | - | 2 | 130 | 30.60% |
| AMD240621P00130000 | 2022-10-21 2:54PM EST | 130.00 | 71.25 | 56.45 | 58.25 | 0.00 | - | 1 | 0 | 62.53% |
| AMD240621P00135000 | 2023-01-23 10:10AM EST | 135.00 | 59.55 | 48.60 | 51.40 | 0.00 | - | 5 | 6 | 33.01% |
| AMD240621P00140000 | 2022-10-11 2:34PM EST | 140.00 | 82.89 | 70.40 | 72.85 | 0.00 | - | 10 | 0 | 77.48% |
| AMD240621P00145000 | 2022-09-14 12:58PM EST | 145.00 | 68.90 | 86.75 | 89.90 | 0.00 | - | 2 | 0 | 108.66% |
| AMD240621P00150000 | 2022-12-27 2:01PM EST | 150.00 | 86.00 | 74.20 | 76.35 | 0.00 | - | 12 | 0 | 65.12% |
| AMD240621P00155000 | 2023-02-01 12:40PM EST | 155.00 | 73.25 | 67.95 | 71.35 | 0.00 | - | 2 | 0 | 39.07% |
© 2023 Yahoo. All rights reserved.
