AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2023-05-30 10:31AM EDT | 25.00 | 103.27 | 100.50 | 105.25 | +2.66 | +2.64% | 7 | 1,456 | 95.19% |
| AMD250117C00030000 | 2023-05-30 12:44PM EDT | 30.00 | 98.58 | 96.10 | 99.00 | +7.25 | +7.94% | 12 | 221 | 81.49% |
| AMD250117C00035000 | 2023-05-16 2:25PM EDT | 35.00 | 71.50 | 92.00 | 96.25 | 0.00 | - | 1 | 186 | 84.81% |
| AMD250117C00040000 | 2023-05-25 2:20PM EDT | 40.00 | 83.68 | 87.55 | 91.80 | 0.00 | - | 1 | 705 | 79.81% |
| AMD250117C00045000 | 2023-05-26 9:50AM EDT | 45.00 | 81.92 | 83.55 | 87.55 | 0.00 | - | 2 | 361 | 76.89% |
| AMD250117C00050000 | 2023-05-30 3:50PM EDT | 50.00 | 81.50 | 79.35 | 83.30 | +0.04 | +0.05% | 3 | 3,096 | 73.47% |
| AMD250117C00055000 | 2023-05-30 12:13PM EDT | 55.00 | 78.50 | 75.45 | 79.20 | +6.81 | +9.50% | 1 | 1,000 | 71.05% |
| AMD250117C00060000 | 2023-05-30 2:32PM EDT | 60.00 | 73.80 | 72.35 | 74.60 | +0.65 | +0.89% | 12 | 3,952 | 69.05% |
| AMD250117C00065000 | 2023-05-30 3:51PM EDT | 65.00 | 69.42 | 68.50 | 70.90 | -0.58 | -0.83% | 7 | 1,053 | 67.15% |
| AMD250117C00070000 | 2023-05-30 3:28PM EDT | 70.00 | 66.42 | 64.70 | 67.15 | -1.13 | -1.67% | 213 | 1,490 | 65.11% |
| AMD250117C00075000 | 2023-05-30 3:51PM EDT | 75.00 | 62.47 | 61.70 | 63.75 | -1.08 | -1.70% | 11 | 2,734 | 64.50% |
| AMD250117C00080000 | 2023-05-30 3:13PM EDT | 80.00 | 60.10 | 57.85 | 60.10 | -0.40 | -0.66% | 118 | 3,867 | 62.24% |
| AMD250117C00085000 | 2023-05-30 3:51PM EDT | 85.00 | 55.52 | 54.95 | 56.95 | -1.73 | -3.02% | 11 | 1,556 | 61.60% |
| AMD250117C00090000 | 2023-05-30 3:52PM EDT | 90.00 | 52.55 | 51.80 | 52.75 | -1.25 | -2.32% | 11 | 3,492 | 59.31% |
| AMD250117C00095000 | 2023-05-30 3:47PM EDT | 95.00 | 49.35 | 48.60 | 50.45 | -2.33 | -4.51% | 4 | 2,941 | 58.87% |
| AMD250117C00100000 | 2023-05-30 3:58PM EDT | 100.00 | 46.58 | 45.60 | 47.40 | -1.42 | -2.96% | 209 | 7,843 | 57.67% |
| AMD250117C00105000 | 2023-05-30 3:58PM EDT | 105.00 | 44.10 | 43.15 | 44.75 | -0.40 | -0.90% | 60 | 1,874 | 57.21% |
| AMD250117C00110000 | 2023-05-30 1:06PM EDT | 110.00 | 42.20 | 40.45 | 41.95 | -0.23 | -0.54% | 259 | 3,984 | 56.20% |
| AMD250117C00115000 | 2023-05-30 3:41PM EDT | 115.00 | 38.50 | 38.05 | 39.00 | -1.01 | -2.56% | 49 | 2,020 | 55.16% |
| AMD250117C00120000 | 2023-05-30 3:13PM EDT | 120.00 | 37.30 | 35.60 | 37.05 | -0.55 | -1.45% | 172 | 5,501 | 54.79% |
| AMD250117C00125000 | 2023-05-30 3:48PM EDT | 125.00 | 34.65 | 33.05 | 34.90 | -0.77 | -2.17% | 276 | 1,430 | 54.00% |
| AMD250117C00130000 | 2023-05-30 3:26PM EDT | 130.00 | 32.32 | 31.15 | 32.75 | -0.83 | -2.50% | 59 | 3,331 | 53.60% |
| AMD250117C00135000 | 2023-05-30 3:58PM EDT | 135.00 | 30.07 | 29.15 | 31.00 | -1.58 | -4.99% | 247 | 3,855 | 53.28% |
| AMD250117C00140000 | 2023-05-30 3:31PM EDT | 140.00 | 28.43 | 27.25 | 29.25 | -0.57 | -1.97% | 147 | 3,889 | 52.90% |
| AMD250117C00145000 | 2023-05-30 3:00PM EDT | 145.00 | 26.89 | 25.60 | 27.20 | -0.44 | -1.61% | 86 | 813 | 52.34% |
| AMD250117C00150000 | 2023-05-30 3:58PM EDT | 150.00 | 25.10 | 24.20 | 25.25 | -0.18 | -0.71% | 354 | 1,979 | 51.91% |
| AMD250117C00155000 | 2023-05-30 3:42PM EDT | 155.00 | 23.13 | 22.25 | 24.10 | -1.02 | -4.22% | 15 | 991 | 51.56% |
| AMD250117C00160000 | 2023-05-30 1:55PM EDT | 160.00 | 22.00 | 20.95 | 22.45 | -0.30 | -1.35% | 138 | 1,859 | 51.21% |
| AMD250117C00165000 | 2023-05-30 3:17PM EDT | 165.00 | 20.65 | 19.95 | 20.90 | -0.45 | -2.13% | 59 | 2,068 | 51.04% |
| AMD250117C00170000 | 2023-05-30 3:42PM EDT | 170.00 | 19.08 | 18.60 | 19.85 | -0.64 | -3.25% | 13 | 997 | 50.89% |
| AMD250117C00175000 | 2023-05-30 2:18PM EDT | 175.00 | 17.95 | 17.35 | 18.65 | +0.12 | +0.67% | 6 | 12 | 50.59% |
| AMD250117C00180000 | 2023-05-30 12:15PM EDT | 180.00 | 17.12 | 16.20 | 17.45 | +0.02 | +0.12% | 262 | 6 | 50.26% |
| AMD250117C00195000 | 2023-05-30 11:35AM EDT | 195.00 | 14.80 | 13.20 | 14.50 | +0.95 | +6.86% | 1 | 2 | 50.68% |
| AMD250117C00200000 | 2023-05-30 3:33PM EDT | 200.00 | 13.10 | 12.35 | 13.65 | -0.05 | -0.38% | 88 | 372 | 50.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2023-05-30 11:50AM EDT | 25.00 | 0.45 | 0.25 | 0.48 | +0.07 | +18.42% | 2 | 5,569 | 63.14% |
| AMD250117P00030000 | 2023-05-26 10:46AM EDT | 30.00 | 0.60 | 0.46 | 0.70 | 0.00 | - | 1 | 468 | 60.69% |
| AMD250117P00035000 | 2023-05-30 11:26AM EDT | 35.00 | 0.89 | 0.78 | 0.99 | +0.08 | +9.88% | 2 | 264 | 58.91% |
| AMD250117P00040000 | 2023-05-30 12:35PM EDT | 40.00 | 1.18 | 1.10 | 1.25 | +0.05 | +4.42% | 10 | 1,382 | 56.32% |
| AMD250117P00045000 | 2023-05-30 11:26AM EDT | 45.00 | 1.62 | 1.45 | 1.75 | +0.02 | +1.25% | 3 | 4,173 | 54.66% |
| AMD250117P00050000 | 2023-05-30 11:24AM EDT | 50.00 | 2.38 | 2.01 | 2.34 | +0.26 | +12.26% | 6 | 6,853 | 53.55% |
| AMD250117P00055000 | 2023-05-30 10:40AM EDT | 55.00 | 2.85 | 2.64 | 2.99 | +0.16 | +5.95% | 11 | 3,724 | 52.26% |
| AMD250117P00060000 | 2023-05-30 3:27PM EDT | 60.00 | 3.50 | 3.35 | 3.65 | +0.10 | +2.94% | 9 | 9,991 | 50.79% |
| AMD250117P00065000 | 2023-05-30 10:05AM EDT | 65.00 | 4.34 | 4.15 | 4.55 | +0.04 | +0.93% | 5 | 11,352 | 50.44% |
| AMD250117P00070000 | 2023-05-30 3:53PM EDT | 70.00 | 5.28 | 5.10 | 5.60 | +0.13 | +2.52% | 101 | 27,826 | 49.57% |
| AMD250117P00075000 | 2023-05-30 10:05AM EDT | 75.00 | 6.88 | 6.20 | 6.65 | +0.63 | +10.08% | 3 | 8,734 | 48.33% |
| AMD250117P00080000 | 2023-05-30 3:52PM EDT | 80.00 | 7.55 | 7.40 | 7.90 | +0.10 | +1.34% | 158 | 9,811 | 47.39% |
| AMD250117P00085000 | 2023-05-30 2:18PM EDT | 85.00 | 8.92 | 8.70 | 9.30 | +0.22 | +2.53% | 6 | 5,591 | 46.54% |
| AMD250117P00090000 | 2023-05-30 3:15PM EDT | 90.00 | 10.30 | 10.15 | 10.90 | -0.02 | -0.19% | 149 | 8,815 | 45.86% |
| AMD250117P00095000 | 2023-05-30 3:40PM EDT | 95.00 | 12.10 | 11.85 | 12.60 | +0.40 | +3.42% | 37 | 3,250 | 45.11% |
| AMD250117P00100000 | 2023-05-30 3:07PM EDT | 100.00 | 13.70 | 13.50 | 14.45 | +0.20 | +1.48% | 67 | 2,882 | 44.40% |
| AMD250117P00105000 | 2023-05-26 2:19PM EDT | 105.00 | 15.65 | 15.50 | 16.40 | 0.00 | - | 7 | 642 | 43.64% |
| AMD250117P00110000 | 2023-05-30 11:47AM EDT | 110.00 | 17.50 | 17.50 | 18.30 | -0.34 | -1.91% | 626 | 1,380 | 42.55% |
| AMD250117P00115000 | 2023-05-30 12:05PM EDT | 115.00 | 19.80 | 19.75 | 20.70 | +0.05 | +0.25% | 19 | 694 | 42.13% |
| AMD250117P00120000 | 2023-05-30 3:29PM EDT | 120.00 | 22.50 | 22.10 | 23.10 | +0.47 | +2.13% | 234 | 1,611 | 41.46% |
| AMD250117P00125000 | 2023-05-30 2:43PM EDT | 125.00 | 24.90 | 24.65 | 25.60 | +0.42 | +1.72% | 258 | 1,340 | 40.75% |
| AMD250117P00130000 | 2023-05-30 3:27PM EDT | 130.00 | 27.60 | 27.20 | 28.55 | +0.30 | +1.10% | 22 | 714 | 40.55% |
| AMD250117P00135000 | 2023-05-30 3:26PM EDT | 135.00 | 30.60 | 29.95 | 31.40 | +0.75 | +2.51% | 4 | 154 | 39.97% |
| AMD250117P00140000 | 2023-05-30 9:46AM EDT | 140.00 | 33.30 | 32.95 | 34.35 | +0.10 | +0.30% | 16 | 487 | 39.35% |
| AMD250117P00145000 | 2023-05-30 3:27PM EDT | 145.00 | 36.51 | 35.90 | 37.50 | +0.56 | +1.56% | 18 | 6 | 38.86% |
| AMD250117P00150000 | 2023-05-30 3:26PM EDT | 150.00 | 39.75 | 39.25 | 40.70 | +0.50 | +1.27% | 6 | 325 | 38.24% |
| AMD250117P00155000 | 2023-05-30 3:27PM EDT | 155.00 | 43.06 | 42.50 | 44.10 | +0.06 | +0.14% | 14 | 21 | 37.76% |
| AMD250117P00160000 | 2023-05-30 1:43PM EDT | 160.00 | 46.54 | 45.95 | 47.60 | -30.81 | -39.83% | 10 | 123 | 37.25% |
| AMD250117P00165000 | 2023-05-25 3:04PM EDT | 165.00 | 49.55 | 49.55 | 51.20 | -3.95 | -7.38% | 5 | 1 | 36.73% |
| AMD250117P00170000 | 2023-05-30 3:27PM EDT | 170.00 | 53.71 | 53.15 | 54.95 | -3.69 | -6.43% | 27 | 4 | 36.28% |
© 2023 Yahoo. All rights reserved.