AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00030000 | 2023-06-02 11:12AM EDT | 30.00 | 92.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00035000 | 2023-06-02 1:18PM EDT | 35.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240621C00040000 | 2023-05-31 1:45PM EDT | 40.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621C00045000 | 2023-05-26 2:12PM EDT | 45.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00050000 | 2023-06-02 9:41AM EDT | 50.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00055000 | 2023-06-02 1:13PM EDT | 55.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD240621C00060000 | 2023-06-02 1:13PM EDT | 60.00 | 64.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD240621C00065000 | 2023-06-02 1:18PM EDT | 65.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240621C00070000 | 2023-06-02 1:47PM EDT | 70.00 | 55.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240621C00075000 | 2023-06-01 12:39PM EDT | 75.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240621C00080000 | 2023-06-02 11:08AM EDT | 80.00 | 49.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00085000 | 2023-06-01 3:58PM EDT | 85.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621C00090000 | 2023-06-02 3:21PM EDT | 90.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621C00095000 | 2023-06-02 3:39PM EDT | 95.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240621C00100000 | 2023-06-02 3:55PM EDT | 100.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMD240621C00105000 | 2023-06-02 2:33PM EDT | 105.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240621C00110000 | 2023-06-02 2:46PM EDT | 110.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD240621C00115000 | 2023-06-02 2:48PM EDT | 115.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240621C00120000 | 2023-06-02 3:33PM EDT | 120.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| AMD240621C00125000 | 2023-06-02 3:44PM EDT | 125.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| AMD240621C00130000 | 2023-06-02 3:56PM EDT | 130.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMD240621C00135000 | 2023-06-02 3:58PM EDT | 135.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AMD240621C00140000 | 2023-06-02 2:15PM EDT | 140.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD240621C00145000 | 2023-06-02 1:57PM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD240621C00150000 | 2023-06-02 3:32PM EDT | 150.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMD240621C00155000 | 2023-06-02 9:34AM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD240621C00160000 | 2023-06-02 3:48PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMD240621C00165000 | 2023-06-02 1:59PM EDT | 165.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMD240621C00170000 | 2023-06-02 3:27PM EDT | 170.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD240621C00175000 | 2023-06-02 1:30PM EDT | 175.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD240621C00180000 | 2023-06-02 9:33AM EDT | 180.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD240621C00185000 | 2023-06-01 2:27PM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMD240621C00190000 | 2023-06-02 1:06PM EDT | 190.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240621C00195000 | 2023-06-02 3:05PM EDT | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD240621C00200000 | 2023-06-02 3:50PM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2023-06-02 3:15PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240621P00035000 | 2023-06-01 12:45PM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240621P00040000 | 2023-05-26 2:52PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240621P00045000 | 2023-06-02 2:51PM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240621P00050000 | 2023-06-02 2:14PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD240621P00055000 | 2023-06-02 3:18PM EDT | 55.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240621P00060000 | 2023-06-02 2:14PM EDT | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD240621P00065000 | 2023-06-02 3:40PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240621P00070000 | 2023-06-02 1:47PM EDT | 70.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD240621P00075000 | 2023-06-02 2:21PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMD240621P00080000 | 2023-06-02 3:18PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AMD240621P00085000 | 2023-06-02 3:05PM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| AMD240621P00090000 | 2023-06-02 1:57PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3,015 | 0 | 6.25% |
| AMD240621P00095000 | 2023-06-02 1:57PM EDT | 95.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMD240621P00100000 | 2023-06-02 3:53PM EDT | 100.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMD240621P00105000 | 2023-06-01 3:58PM EDT | 105.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| AMD240621P00110000 | 2023-06-02 1:01PM EDT | 110.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMD240621P00115000 | 2023-06-02 2:01PM EDT | 115.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AMD240621P00120000 | 2023-06-02 3:43PM EDT | 120.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240621P00125000 | 2023-06-02 1:38PM EDT | 125.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00130000 | 2023-06-02 2:22PM EDT | 130.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240621P00135000 | 2023-06-02 1:05PM EDT | 135.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621P00140000 | 2023-06-02 1:25PM EDT | 140.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621P00145000 | 2023-05-12 11:07AM EDT | 145.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00150000 | 2023-05-26 3:57PM EDT | 150.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00155000 | 2023-05-26 3:59PM EDT | 155.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00160000 | 2023-06-01 9:36AM EDT | 160.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00165000 | 2023-06-02 11:19AM EDT | 165.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00170000 | 2023-06-02 11:22AM EDT | 170.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00180000 | 2023-05-26 10:54AM EDT | 180.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621P00195000 | 2023-06-02 11:19AM EDT | 195.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00200000 | 2023-06-02 11:22AM EDT | 200.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.