Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2023-02-08 9:57AM EST | 25.00 | 67.00 | 61.05 | 65.05 | +5.65 | +9.21% | 1 | 407 | 81.08% |
| AMD250117C00030000 | 2023-02-03 3:40PM EST | 30.00 | 60.00 | 57.05 | 60.75 | 0.00 | - | 3 | 146 | 75.77% |
| AMD250117C00035000 | 2023-02-08 2:14PM EST | 35.00 | 55.55 | 52.75 | 56.65 | -0.70 | -1.24% | 2 | 140 | 70.50% |
| AMD250117C00040000 | 2023-02-08 10:10AM EST | 40.00 | 53.00 | 49.45 | 52.45 | +2.41 | +4.76% | 19 | 386 | 67.72% |
| AMD250117C00045000 | 2023-02-07 1:26PM EST | 45.00 | 47.95 | 46.05 | 48.60 | 0.00 | - | 7 | 223 | 65.20% |
| AMD250117C00050000 | 2023-02-08 2:02PM EST | 50.00 | 44.50 | 42.45 | 45.10 | -1.10 | -2.41% | 12 | 3,068 | 62.70% |
| AMD250117C00055000 | 2023-02-08 1:52PM EST | 55.00 | 40.98 | 39.15 | 41.40 | -0.07 | -0.17% | 1 | 437 | 60.14% |
| AMD250117C00060000 | 2023-02-08 1:52PM EST | 60.00 | 37.78 | 36.45 | 38.15 | +0.28 | +0.75% | 4 | 2,997 | 58.97% |
| AMD250117C00065000 | 2023-02-08 3:32PM EST | 65.00 | 34.17 | 33.40 | 35.05 | +1.27 | +3.86% | 17 | 1,105 | 57.14% |
| AMD250117C00070000 | 2023-02-08 3:53PM EST | 70.00 | 31.22 | 30.30 | 32.05 | -0.98 | -3.04% | 19 | 2,027 | 55.13% |
| AMD250117C00075000 | 2023-02-08 3:53PM EST | 75.00 | 28.56 | 28.30 | 29.00 | -0.69 | -2.36% | 15 | 2,986 | 54.18% |
| AMD250117C00080000 | 2023-02-08 3:10PM EST | 80.00 | 26.20 | 25.25 | 26.85 | -1.00 | -3.68% | 68 | 3,932 | 52.74% |
| AMD250117C00085000 | 2023-02-08 3:23PM EST | 85.00 | 23.95 | 23.25 | 24.60 | +0.37 | +1.57% | 43 | 882 | 52.12% |
| AMD250117C00090000 | 2023-02-08 2:01PM EST | 90.00 | 22.45 | 21.70 | 22.55 | +0.08 | +0.36% | 17 | 2,930 | 51.92% |
| AMD250117C00095000 | 2023-02-08 3:12PM EST | 95.00 | 19.75 | 19.45 | 20.50 | -0.60 | -2.95% | 64 | 1,356 | 50.67% |
| AMD250117C00100000 | 2023-02-08 3:41PM EST | 100.00 | 18.25 | 17.65 | 18.55 | -0.80 | -4.20% | 3 | 6,430 | 50.72% |
| AMD250117C00105000 | 2023-02-08 3:59PM EST | 105.00 | 16.50 | 16.40 | 17.10 | -0.30 | -1.79% | 23 | 948 | 50.48% |
| AMD250117C00110000 | 2023-02-08 2:33PM EST | 110.00 | 15.30 | 14.35 | 15.65 | +0.08 | +0.53% | 3 | 2,862 | 50.00% |
| AMD250117C00115000 | 2023-02-08 9:58AM EST | 115.00 | 14.50 | 13.05 | 14.15 | +0.50 | +3.57% | 1 | 821 | 49.20% |
| AMD250117C00120000 | 2023-02-08 1:02PM EST | 120.00 | 12.80 | 11.65 | 12.80 | +0.50 | +4.07% | 2 | 3,563 | 48.51% |
| AMD250117C00125000 | 2023-02-08 3:48PM EST | 125.00 | 11.27 | 10.40 | 11.80 | -0.60 | -5.05% | 3 | 765 | 48.38% |
| AMD250117C00130000 | 2023-02-07 3:49PM EST | 130.00 | 10.45 | 9.55 | 10.80 | 0.00 | - | 4 | 1,019 | 48.08% |
| AMD250117C00135000 | 2023-02-07 3:17PM EST | 135.00 | 9.23 | 8.70 | 9.80 | 0.00 | - | 11 | 345 | 47.61% |
| AMD250117C00140000 | 2023-02-08 3:48PM EST | 140.00 | 8.47 | 7.85 | 9.05 | -0.03 | -0.35% | 1 | 3,079 | 47.54% |
| AMD250117C00145000 | 2023-02-08 1:49PM EST | 145.00 | 7.97 | 7.00 | 8.20 | +0.41 | +5.42% | 3 | 298 | 47.09% |
| AMD250117C00150000 | 2023-02-08 12:21PM EST | 150.00 | 7.20 | 6.40 | 7.20 | +0.10 | +1.41% | 8 | 1,097 | 46.11% |
| AMD250117C00155000 | 2023-02-03 9:31AM EST | 155.00 | 6.45 | 5.75 | 6.80 | 0.00 | - | 1 | 452 | 46.47% |
| AMD250117C00160000 | 2023-02-08 2:59PM EST | 160.00 | 5.74 | 5.25 | 6.25 | +0.24 | +4.36% | 11 | 541 | 46.34% |
| AMD250117C00165000 | 2023-02-08 2:25PM EST | 165.00 | 5.30 | 4.85 | 5.80 | -0.05 | -0.93% | 2 | 2,388 | 46.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2023-02-07 11:37AM EST | 25.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 162 | 3,548 | 54.35% |
| AMD250117P00030000 | 2023-02-06 1:44PM EST | 30.00 | 1.10 | 1.08 | 1.20 | -0.07 | -5.98% | 10 | 175 | 51.42% |
| AMD250117P00035000 | 2023-02-08 1:20PM EST | 35.00 | 1.70 | 1.35 | 1.77 | -0.10 | -5.56% | 2 | 201 | 49.95% |
| AMD250117P00040000 | 2023-02-08 11:13AM EST | 40.00 | 2.30 | 2.17 | 2.55 | -0.05 | -2.13% | 4 | 1,135 | 48.47% |
| AMD250117P00045000 | 2023-02-08 10:20AM EST | 45.00 | 3.15 | 2.88 | 3.60 | -0.20 | -5.97% | 14 | 4,121 | 47.57% |
| AMD250117P00050000 | 2023-02-08 11:28AM EST | 50.00 | 4.32 | 4.10 | 4.50 | -0.13 | -2.92% | 15 | 6,752 | 45.25% |
| AMD250117P00055000 | 2023-02-08 1:23PM EST | 55.00 | 5.42 | 5.35 | 5.85 | -0.33 | -5.74% | 5 | 3,407 | 44.21% |
| AMD250117P00060000 | 2023-02-08 2:51PM EST | 60.00 | 7.00 | 6.80 | 7.40 | -0.10 | -1.41% | 2 | 8,285 | 43.21% |
| AMD250117P00065000 | 2023-02-08 3:42PM EST | 65.00 | 8.55 | 8.40 | 8.95 | +0.20 | +2.40% | 13 | 9,981 | 41.69% |
| AMD250117P00070000 | 2023-02-08 3:43PM EST | 70.00 | 10.20 | 10.00 | 10.70 | +0.07 | +0.69% | 54 | 15,068 | 40.27% |
| AMD250117P00075000 | 2023-02-08 3:54PM EST | 75.00 | 12.40 | 12.05 | 12.95 | -0.04 | -0.32% | 124 | 5,352 | 39.66% |
| AMD250117P00080000 | 2023-02-08 2:29PM EST | 80.00 | 14.60 | 14.45 | 15.30 | -0.45 | -2.99% | 26 | 5,667 | 38.79% |
| AMD250117P00085000 | 2023-02-08 2:29PM EST | 85.00 | 16.98 | 16.75 | 17.90 | +0.04 | +0.24% | 12 | 1,552 | 38.05% |
| AMD250117P00090000 | 2023-02-07 3:50PM EST | 90.00 | 19.30 | 19.20 | 20.45 | 0.00 | - | 1,186 | 3,216 | 36.79% |
| AMD250117P00095000 | 2023-02-08 3:54PM EST | 95.00 | 22.60 | 22.35 | 23.15 | +0.25 | +1.12% | 1 | 1,161 | 35.46% |
| AMD250117P00100000 | 2023-02-07 3:36PM EST | 100.00 | 25.35 | 25.40 | 26.75 | 0.00 | - | 140 | 1,624 | 35.65% |
| AMD250117P00105000 | 2023-02-06 10:01AM EST | 105.00 | 28.65 | 28.50 | 29.90 | 0.00 | - | 5 | 127 | 34.50% |
| AMD250117P00110000 | 2023-02-07 2:32PM EST | 110.00 | 32.75 | 31.70 | 33.45 | 0.00 | - | 245 | 793 | 33.84% |
| AMD250117P00115000 | 2023-02-07 3:41PM EST | 115.00 | 35.35 | 35.40 | 36.95 | 0.00 | - | 8 | 231 | 32.70% |
| AMD250117P00120000 | 2023-02-02 2:44PM EST | 120.00 | 38.88 | 39.35 | 40.70 | 0.00 | - | 11 | 413 | 31.75% |
| AMD250117P00125000 | 2023-02-07 10:09AM EST | 125.00 | 44.50 | 43.00 | 44.70 | 0.00 | - | 2 | 276 | 31.03% |
| AMD250117P00130000 | 2023-02-01 12:24PM EST | 130.00 | 50.25 | 47.00 | 49.00 | 0.00 | - | 2 | 49 | 30.79% |
| AMD250117P00135000 | 2023-01-09 12:44PM EST | 135.00 | 66.50 | 51.00 | 51.90 | 0.00 | - | 11 | 47 | 25.26% |
| AMD250117P00140000 | 2023-02-01 2:26PM EST | 140.00 | 58.66 | 55.35 | 57.80 | 0.00 | - | 1 | 1 | 30.01% |
| AMD250117P00145000 | 2023-01-17 1:15PM EST | 145.00 | 72.90 | 59.55 | 62.25 | 0.00 | - | 5 | 1 | 29.31% |
| AMD250117P00150000 | 2023-01-23 2:49PM EST | 150.00 | 74.75 | 64.00 | 67.75 | 0.00 | - | 10 | 0 | 32.45% |
| AMD250117P00155000 | 2023-02-07 1:09PM EST | 155.00 | 70.50 | 69.70 | 73.00 | 0.00 | - | 1 | 8 | 34.56% |
| AMD250117P00160000 | 2023-02-01 3:16PM EST | 160.00 | 76.49 | 73.00 | 77.50 | 0.00 | - | 1 | 1 | 33.86% |
| AMD250117P00165000 | 2023-01-26 9:43AM EST | 165.00 | 88.80 | 78.00 | 82.50 | 0.00 | - | 20 | 1 | 34.96% |
© 2023 Yahoo. All rights reserved.
