Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00030000 | 2023-03-20 3:03PM EDT | 30.00 | 66.55 | 65.60 | 66.15 | 0.00 | - | 1 | 2 | 625.78% |
| AMD230324C00035000 | 2023-03-20 9:45AM EDT | 35.00 | 59.80 | 60.60 | 61.20 | 0.00 | - | 1 | 2 | 565.63% |
| AMD230324C00040000 | 2023-03-16 3:35PM EDT | 40.00 | 56.25 | 55.70 | 56.25 | 0.00 | - | 1 | 1 | 387.50% |
| AMD230324C00045000 | 2023-03-20 9:53AM EDT | 45.00 | 48.92 | 50.65 | 51.20 | 0.00 | - | 1 | 3 | 435.55% |
| AMD230324C00050000 | 2023-03-20 12:04PM EDT | 50.00 | 44.19 | 45.65 | 46.20 | 0.00 | - | 1 | 1 | 380.86% |
| AMD230324C00054000 | 2023-03-21 12:35PM EDT | 54.00 | 41.15 | 41.70 | 42.20 | +1.18 | +2.95% | 39 | 63 | 240.63% |
| AMD230324C00055000 | 2023-03-15 10:27AM EDT | 55.00 | 31.45 | 40.65 | 41.25 | 0.00 | - | 2 | 14 | 232.81% |
| AMD230324C00056000 | 2023-03-16 1:42PM EDT | 56.00 | 39.75 | 39.70 | 40.35 | 0.00 | - | - | 1 | 273.44% |
| AMD230324C00057000 | 2023-03-21 10:05AM EDT | 57.00 | 41.21 | 38.70 | 39.10 | +1.68 | +4.25% | 1 | 1 | 289.06% |
| AMD230324C00058000 | 2023-03-16 1:35PM EDT | 58.00 | 37.85 | 37.70 | 38.30 | 0.00 | - | - | 2 | 246.88% |
| AMD230324C00059000 | 2023-03-16 1:05PM EDT | 59.00 | 37.55 | 36.70 | 37.30 | 0.00 | - | - | 1 | 239.06% |
| AMD230324C00060000 | 2023-03-20 12:37PM EDT | 60.00 | 34.90 | 35.65 | 36.15 | 0.00 | - | 13 | 26 | 275.39% |
| AMD230324C00061000 | 2023-03-14 1:51PM EDT | 61.00 | 26.60 | 34.70 | 35.15 | 0.00 | - | - | 1 | 267.19% |
| AMD230324C00062000 | 2023-03-20 10:00AM EDT | 62.00 | 31.60 | 33.70 | 34.15 | 0.00 | - | 3 | 5 | 258.59% |
| AMD230324C00064000 | 2023-03-17 9:34AM EDT | 64.00 | 34.10 | 31.60 | 32.20 | 0.00 | - | 1 | 1 | 251.56% |
| AMD230324C00065000 | 2023-03-20 2:50PM EDT | 65.00 | 30.87 | 30.75 | 31.10 | -0.73 | -2.31% | 3 | 298 | 224.22% |
| AMD230324C00066000 | 2023-03-21 2:36PM EDT | 66.00 | 30.00 | 29.70 | 30.10 | -0.59 | -1.93% | 1 | 8 | 216.41% |
| AMD230324C00067000 | 2023-03-21 9:58AM EDT | 67.00 | 31.57 | 28.70 | 29.15 | +4.52 | +16.71% | 1 | 233 | 218.75% |
| AMD230324C00068000 | 2023-03-20 2:50PM EDT | 68.00 | 28.52 | 27.70 | 28.20 | 0.00 | - | 12 | 30 | 150.00% |
| AMD230324C00069000 | 2023-03-21 11:34AM EDT | 69.00 | 26.05 | 26.70 | 27.15 | +1.30 | +5.25% | 1 | 74 | 203.13% |
| AMD230324C00070000 | 2023-03-21 3:44PM EDT | 70.00 | 26.60 | 25.75 | 26.10 | +0.25 | +0.95% | 17 | 244 | 187.11% |
| AMD230324C00071000 | 2023-03-21 2:35PM EDT | 71.00 | 25.05 | 24.75 | 25.10 | +1.10 | +4.59% | 2 | 89 | 179.69% |
| AMD230324C00072000 | 2023-03-21 1:19PM EDT | 72.00 | 23.25 | 23.75 | 24.10 | -0.26 | -1.11% | 15 | 175 | 172.66% |
| AMD230324C00073000 | 2023-03-21 10:14AM EDT | 73.00 | 24.29 | 22.75 | 23.10 | +1.16 | +5.02% | 5 | 133 | 165.63% |
| AMD230324C00074000 | 2023-03-21 11:45AM EDT | 74.00 | 20.43 | 21.75 | 22.10 | +0.48 | +2.41% | 2 | 219 | 158.59% |
| AMD230324C00075000 | 2023-03-21 3:39PM EDT | 75.00 | 21.38 | 20.75 | 21.10 | +0.18 | +0.85% | 16 | 575 | 151.56% |
| AMD230324C00076000 | 2023-03-21 1:50PM EDT | 76.00 | 19.77 | 19.75 | 20.10 | -0.89 | -4.31% | 6 | 295 | 144.73% |
| AMD230324C00077000 | 2023-03-21 3:45PM EDT | 77.00 | 19.60 | 18.80 | 19.10 | +0.11 | +0.56% | 22 | 378 | 100.00% |
| AMD230324C00078000 | 2023-03-21 2:51PM EDT | 78.00 | 18.45 | 17.80 | 18.10 | +0.20 | +1.10% | 9 | 628 | 95.31% |
| AMD230324C00079000 | 2023-03-21 3:38PM EDT | 79.00 | 17.44 | 16.80 | 17.10 | -0.03 | -0.17% | 8 | 665 | 89.84% |
| AMD230324C00080000 | 2023-03-21 3:39PM EDT | 80.00 | 16.48 | 15.80 | 16.15 | +0.03 | +0.18% | 26 | 971 | 94.14% |
| AMD230324C00081000 | 2023-03-21 3:15PM EDT | 81.00 | 15.45 | 14.80 | 15.10 | -0.45 | -2.83% | 27 | 490 | 79.69% |
| AMD230324C00082000 | 2023-03-21 3:56PM EDT | 82.00 | 14.12 | 13.85 | 14.15 | +0.57 | +4.21% | 38 | 1,112 | 89.06% |
| AMD230324C00083000 | 2023-03-21 3:59PM EDT | 83.00 | 13.00 | 12.85 | 13.15 | -0.15 | -1.14% | 64 | 1,731 | 83.20% |
| AMD230324C00084000 | 2023-03-21 3:37PM EDT | 84.00 | 12.42 | 11.85 | 12.20 | -0.38 | -2.97% | 81 | 1,134 | 81.45% |
| AMD230324C00085000 | 2023-03-21 3:58PM EDT | 85.00 | 11.10 | 10.90 | 11.20 | -0.38 | -3.31% | 266 | 3,403 | 78.91% |
| AMD230324C00086000 | 2023-03-21 3:46PM EDT | 86.00 | 10.60 | 9.95 | 10.25 | -0.50 | -4.50% | 171 | 1,445 | 78.13% |
| AMD230324C00087000 | 2023-03-21 3:58PM EDT | 87.00 | 9.15 | 9.00 | 9.30 | -1.00 | -9.85% | 232 | 1,793 | 75.78% |
| AMD230324C00088000 | 2023-03-21 3:59PM EDT | 88.00 | 8.22 | 8.10 | 8.35 | -1.18 | -12.55% | 137 | 3,245 | 74.41% |
| AMD230324C00089000 | 2023-03-21 3:27PM EDT | 89.00 | 7.55 | 7.20 | 7.40 | -0.45 | -5.62% | 203 | 1,554 | 71.68% |
| AMD230324C00090000 | 2023-03-21 3:56PM EDT | 90.00 | 6.55 | 6.30 | 6.50 | -0.95 | -12.67% | 1,319 | 3,863 | 69.24% |
| AMD230324C00091000 | 2023-03-21 3:59PM EDT | 91.00 | 5.60 | 5.45 | 5.75 | -1.10 | -16.42% | 668 | 2,395 | 69.82% |
| AMD230324C00092000 | 2023-03-21 3:58PM EDT | 92.00 | 4.85 | 4.70 | 4.90 | -1.05 | -17.80% | 990 | 2,439 | 68.46% |
| AMD230324C00093000 | 2023-03-21 3:58PM EDT | 93.00 | 4.04 | 4.00 | 4.15 | -1.06 | -20.78% | 2,271 | 1,954 | 67.97% |
| AMD230324C00094000 | 2023-03-21 3:59PM EDT | 94.00 | 3.35 | 3.35 | 3.45 | -1.05 | -23.86% | 6,675 | 5,514 | 67.19% |
| AMD230324C00095000 | 2023-03-21 3:59PM EDT | 95.00 | 2.75 | 2.72 | 2.79 | -1.00 | -26.67% | 11,389 | 6,285 | 65.43% |
| AMD230324C00096000 | 2023-03-21 3:59PM EDT | 96.00 | 2.17 | 2.17 | 2.24 | -0.98 | -31.11% | 17,794 | 3,032 | 64.55% |
| AMD230324C00097000 | 2023-03-21 3:59PM EDT | 97.00 | 1.68 | 1.68 | 1.75 | -0.96 | -36.36% | 11,793 | 3,541 | 63.33% |
| AMD230324C00098000 | 2023-03-21 3:59PM EDT | 98.00 | 1.32 | 1.28 | 1.36 | -0.83 | -38.60% | 11,930 | 4,480 | 62.79% |
| AMD230324C00099000 | 2023-03-21 3:59PM EDT | 99.00 | 1.00 | 0.98 | 1.03 | -0.73 | -42.20% | 22,018 | 2,224 | 62.70% |
| AMD230324C00100000 | 2023-03-21 3:59PM EDT | 100.00 | 0.75 | 0.72 | 0.77 | -0.59 | -44.03% | 32,828 | 7,543 | 62.35% |
| AMD230324C00101000 | 2023-03-21 3:59PM EDT | 101.00 | 0.55 | 0.53 | 0.59 | -0.49 | -47.12% | 6,352 | 1,994 | 62.89% |
| AMD230324C00102000 | 2023-03-21 3:59PM EDT | 102.00 | 0.39 | 0.38 | 0.41 | -0.40 | -50.63% | 4,191 | 1,888 | 62.40% |
| AMD230324C00103000 | 2023-03-21 3:59PM EDT | 103.00 | 0.29 | 0.28 | 0.30 | -0.34 | -53.97% | 8,847 | 3,567 | 62.99% |
| AMD230324C00104000 | 2023-03-21 3:59PM EDT | 104.00 | 0.20 | 0.20 | 0.22 | -0.27 | -57.45% | 2,243 | 1,385 | 63.48% |
| AMD230324C00105000 | 2023-03-21 3:59PM EDT | 105.00 | 0.16 | 0.15 | 0.17 | -0.20 | -55.56% | 7,813 | 6,557 | 64.94% |
| AMD230324C00106000 | 2023-03-21 3:59PM EDT | 106.00 | 0.12 | 0.11 | 0.14 | -0.16 | -57.14% | 823 | 1,262 | 66.60% |
| AMD230324C00107000 | 2023-03-21 3:59PM EDT | 107.00 | 0.08 | 0.08 | 0.12 | -0.12 | -60.00% | 972 | 1,966 | 68.56% |
| AMD230324C00108000 | 2023-03-21 3:58PM EDT | 108.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 728 | 649 | 68.75% |
| AMD230324C00110000 | 2023-03-21 3:59PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2,164 | 3,100 | 72.27% |
| AMD230324C00115000 | 2023-03-21 3:57PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 111 | 1,615 | 79.69% |
| AMD230324C00120000 | 2023-03-21 3:20PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 907 | 84.38% |
| AMD230324C00125000 | 2023-03-21 1:00PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 387 | 98.44% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00025000 | 2023-03-16 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 475.00% |
| AMD230324P00035000 | 2023-03-20 10:11AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 362.50% |
| AMD230324P00040000 | 2023-03-20 10:38AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 312.50% |
| AMD230324P00045000 | 2023-03-20 10:26AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 275.00% |
| AMD230324P00050000 | 2023-03-21 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 237.50% |
| AMD230324P00055000 | 2023-03-21 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 206.25% |
| AMD230324P00059000 | 2023-03-17 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 181.25% |
| AMD230324P00060000 | 2023-03-20 11:48AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,095 | 175.00% |
| AMD230324P00061000 | 2023-03-16 1:29PM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1,020 | 168.75% |
| AMD230324P00062000 | 2023-03-21 9:34AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 364 | 162.50% |
| AMD230324P00063000 | 2023-03-17 11:46AM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 163 | 156.25% |
| AMD230324P00064000 | 2023-03-17 3:59PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 313 | 150.00% |
| AMD230324P00065000 | 2023-03-21 2:17PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,783 | 143.75% |
| AMD230324P00066000 | 2023-03-20 11:13AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 1,445 | 140.63% |
| AMD230324P00067000 | 2023-03-21 12:24PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 684 | 137.50% |
| AMD230324P00068000 | 2023-03-20 11:48AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 430 | 140.63% |
| AMD230324P00069000 | 2023-03-21 1:47PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,968 | 125.00% |
| AMD230324P00070000 | 2023-03-21 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 151 | 9,248 | 128.13% |
| AMD230324P00071000 | 2023-03-21 3:17PM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 1,183 | 128.13% |
| AMD230324P00072000 | 2023-03-21 3:32PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 764 | 123.44% |
| AMD230324P00073000 | 2023-03-21 11:51AM EDT | 73.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 1,053 | 117.19% |
| AMD230324P00074000 | 2023-03-21 11:51AM EDT | 74.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 594 | 112.50% |
| AMD230324P00075000 | 2023-03-21 3:53PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 449 | 2,796 | 110.94% |
| AMD230324P00076000 | 2023-03-21 3:44PM EDT | 76.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 817 | 1,958 | 108.59% |
| AMD230324P00077000 | 2023-03-21 3:59PM EDT | 77.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 725 | 1,542 | 103.13% |
| AMD230324P00078000 | 2023-03-21 3:59PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 519 | 2,524 | 97.66% |
| AMD230324P00079000 | 2023-03-21 3:46PM EDT | 79.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 439 | 3,205 | 94.53% |
| AMD230324P00080000 | 2023-03-21 3:59PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,497 | 6,831 | 90.63% |
| AMD230324P00081000 | 2023-03-21 3:27PM EDT | 81.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 311 | 1,233 | 89.84% |
| AMD230324P00082000 | 2023-03-21 3:59PM EDT | 82.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 1,178 | 1,937 | 86.72% |
| AMD230324P00083000 | 2023-03-21 3:50PM EDT | 83.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,245 | 2,959 | 83.98% |
| AMD230324P00084000 | 2023-03-21 3:50PM EDT | 84.00 | 0.08 | 0.09 | 0.10 | -0.05 | -38.46% | 762 | 2,477 | 81.45% |
| AMD230324P00085000 | 2023-03-21 3:59PM EDT | 85.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 3,497 | 4,895 | 78.13% |
| AMD230324P00086000 | 2023-03-21 3:59PM EDT | 86.00 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 1,252 | 2,513 | 76.56% |
| AMD230324P00087000 | 2023-03-21 3:59PM EDT | 87.00 | 0.21 | 0.20 | 0.22 | -0.06 | -22.22% | 1,527 | 3,288 | 75.00% |
| AMD230324P00088000 | 2023-03-21 3:59PM EDT | 88.00 | 0.27 | 0.27 | 0.29 | -0.10 | -27.03% | 1,215 | 3,292 | 73.44% |
| AMD230324P00089000 | 2023-03-21 3:58PM EDT | 89.00 | 0.38 | 0.36 | 0.38 | -0.10 | -20.83% | 3,267 | 2,512 | 71.68% |
| AMD230324P00090000 | 2023-03-21 3:59PM EDT | 90.00 | 0.49 | 0.47 | 0.49 | -0.14 | -22.22% | 13,092 | 9,091 | 69.73% |
| AMD230324P00091000 | 2023-03-21 3:59PM EDT | 91.00 | 0.66 | 0.62 | 0.66 | -0.11 | -14.29% | 3,608 | 3,483 | 68.56% |
| AMD230324P00092000 | 2023-03-21 3:59PM EDT | 92.00 | 0.84 | 0.82 | 0.88 | -0.14 | -14.29% | 6,014 | 2,891 | 67.68% |
| AMD230324P00093000 | 2023-03-21 3:59PM EDT | 93.00 | 1.11 | 1.07 | 1.12 | -0.10 | -8.26% | 8,531 | 3,491 | 66.31% |
| AMD230324P00094000 | 2023-03-21 3:59PM EDT | 94.00 | 1.43 | 1.38 | 1.42 | -0.08 | -5.30% | 9,080 | 6,149 | 65.04% |
| AMD230324P00095000 | 2023-03-21 3:59PM EDT | 95.00 | 1.78 | 1.76 | 1.84 | -0.11 | -5.82% | 15,531 | 3,550 | 64.75% |
| AMD230324P00096000 | 2023-03-21 3:59PM EDT | 96.00 | 2.25 | 2.19 | 2.27 | -0.04 | -1.75% | 8,411 | 2,223 | 63.23% |
| AMD230324P00097000 | 2023-03-21 3:55PM EDT | 97.00 | 2.69 | 2.72 | 2.82 | -0.01 | -0.37% | 6,366 | 1,978 | 62.89% |
| AMD230324P00098000 | 2023-03-21 3:59PM EDT | 98.00 | 3.40 | 3.30 | 3.40 | +0.20 | +6.25% | 5,878 | 1,330 | 61.57% |
| AMD230324P00099000 | 2023-03-21 3:56PM EDT | 99.00 | 3.98 | 3.95 | 4.05 | +0.23 | +6.13% | 3,810 | 886 | 60.16% |
| AMD230324P00100000 | 2023-03-21 3:59PM EDT | 100.00 | 4.80 | 4.70 | 4.85 | +0.38 | +8.60% | 1,637 | 1,106 | 60.84% |
| AMD230324P00101000 | 2023-03-21 3:45PM EDT | 101.00 | 5.10 | 5.50 | 5.70 | -0.07 | -1.35% | 457 | 628 | 61.62% |
| AMD230324P00102000 | 2023-03-21 3:40PM EDT | 102.00 | 5.86 | 6.35 | 6.55 | -0.04 | -0.68% | 318 | 807 | 61.62% |
| AMD230324P00103000 | 2023-03-21 3:25PM EDT | 103.00 | 7.20 | 7.25 | 7.45 | +0.55 | +8.27% | 344 | 594 | 62.40% |
| AMD230324P00104000 | 2023-03-21 3:48PM EDT | 104.00 | 7.85 | 8.15 | 8.45 | -0.60 | -7.10% | 164 | 376 | 65.04% |
| AMD230324P00105000 | 2023-03-21 3:43PM EDT | 105.00 | 8.62 | 9.10 | 9.40 | -0.78 | -8.30% | 58 | 375 | 66.60% |
| AMD230324P00106000 | 2023-03-21 3:23PM EDT | 106.00 | 9.80 | 10.05 | 10.35 | -1.30 | -11.71% | 168 | 264 | 67.19% |
| AMD230324P00107000 | 2023-03-21 11:11AM EDT | 107.00 | 11.80 | 11.05 | 11.30 | -0.40 | -3.28% | 23 | 215 | 69.14% |
| AMD230324P00108000 | 2023-03-21 11:11AM EDT | 108.00 | 12.78 | 12.05 | 12.30 | +0.23 | +1.83% | 15 | 255 | 73.83% |
| AMD230324P00110000 | 2023-03-21 2:56PM EDT | 110.00 | 13.65 | 14.00 | 14.30 | +0.40 | +3.02% | 23 | 110 | 79.30% |
| AMD230324P00115000 | 2023-03-20 2:31PM EDT | 115.00 | 18.99 | 18.95 | 19.30 | 0.00 | - | 7 | 1 | 94.53% |
| AMD230324P00120000 | 2023-03-21 11:55AM EDT | 120.00 | 25.65 | 23.95 | 24.30 | +0.25 | +0.98% | 10 | 0 | 112.50% |
© 2023 Yahoo. All rights reserved.
