Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230210C00025000 | 2023-02-07 1:51PM EST | 25.00 | 57.90 | 58.70 | 58.95 | -0.97 | -1.65% | 2 | 42 | 0.00% |
| AMD230210C00035000 | 2023-02-07 1:37PM EST | 35.00 | 47.95 | 48.80 | 48.95 | -1.80 | -3.62% | 7 | 7 | 0.00% |
| AMD230210C00040000 | 2023-02-07 1:32PM EST | 40.00 | 42.85 | 43.50 | 44.05 | -0.65 | -1.49% | 4 | 2 | 0.00% |
| AMD230210C00045000 | 2023-02-07 11:11AM EST | 45.00 | 38.45 | 38.60 | 39.15 | -2.55 | -6.22% | 3 | 3 | 0.00% |
| AMD230210C00050000 | 2023-02-07 12:01PM EST | 50.00 | 33.70 | 33.70 | 34.00 | -1.95 | -5.47% | 1 | 11 | 0.00% |
| AMD230210C00051000 | 2023-02-07 9:47AM EST | 51.00 | 32.65 | 32.45 | 33.15 | -0.90 | -2.68% | 2 | 8 | 0.00% |
| AMD230210C00052000 | 2023-02-07 10:39AM EST | 52.00 | 31.20 | 31.60 | 32.15 | -0.65 | -2.04% | 2 | 3 | 0.00% |
| AMD230210C00053000 | 2023-02-07 11:00AM EST | 53.00 | 30.40 | 30.40 | 31.10 | -0.40 | -1.30% | 1 | 9 | 0.00% |
| AMD230210C00054000 | 2023-02-07 12:41PM EST | 54.00 | 29.55 | 29.70 | 29.95 | -0.80 | -2.64% | 1 | 3 | 0.00% |
| AMD230210C00055000 | 2023-02-07 11:53AM EST | 55.00 | 28.75 | 28.75 | 28.95 | -0.30 | -1.03% | 4 | 38 | 0.00% |
| AMD230210C00056000 | 2023-02-07 1:55PM EST | 56.00 | 27.20 | 27.55 | 28.05 | -1.05 | -3.72% | 6 | 37 | 0.00% |
| AMD230210C00057000 | 2023-02-07 10:30AM EST | 57.00 | 26.20 | 26.50 | 27.20 | -0.55 | -2.06% | 1 | 9 | 0.00% |
| AMD230210C00058000 | 2023-02-07 2:00PM EST | 58.00 | 25.25 | 25.50 | 26.10 | -0.20 | -0.79% | 1 | 13 | 0.00% |
| AMD230210C00059000 | 2023-02-07 9:51AM EST | 59.00 | 25.40 | 24.65 | 24.95 | +0.23 | +0.91% | 1 | 71 | 0.00% |
| AMD230210C00060000 | 2023-02-07 2:05PM EST | 60.00 | 23.55 | 23.65 | 24.15 | -1.24 | -5.00% | 2 | 165 | 0.00% |
| AMD230210C00061000 | 2023-02-07 1:50PM EST | 61.00 | 21.83 | 22.60 | 23.05 | -2.07 | -8.66% | 1 | 161 | 0.00% |
| AMD230210C00062000 | 2023-02-07 12:54PM EST | 62.00 | 22.86 | 21.45 | 22.15 | -0.21 | -0.91% | 2 | 166 | 0.00% |
| AMD230210C00063000 | 2023-02-07 12:54PM EST | 63.00 | 22.10 | 20.70 | 21.00 | +1.15 | +5.49% | 1 | 86 | 0.00% |
| AMD230210C00064000 | 2023-02-07 9:40AM EST | 64.00 | 20.20 | 19.50 | 20.15 | +0.40 | +2.02% | 10 | 263 | 0.00% |
| AMD230210C00065000 | 2023-02-07 1:49PM EST | 65.00 | 17.74 | 18.65 | 19.15 | -0.90 | -4.83% | 13 | 365 | 0.00% |
| AMD230210C00066000 | 2023-02-07 12:57PM EST | 66.00 | 17.05 | 17.60 | 18.15 | -0.78 | -4.37% | 2 | 260 | 0.00% |
| AMD230210C00067000 | 2023-02-07 1:20PM EST | 67.00 | 17.20 | 16.50 | 17.10 | +0.42 | +2.50% | 2 | 187 | 0.00% |
| AMD230210C00068000 | 2023-02-07 12:53PM EST | 68.00 | 17.25 | 15.70 | 15.90 | +1.23 | +7.68% | 20 | 288 | 0.00% |
| AMD230210C00069000 | 2023-02-07 2:05PM EST | 69.00 | 14.53 | 14.50 | 15.10 | -0.14 | -0.95% | 2 | 627 | 0.00% |
| AMD230210C00070000 | 2023-02-07 1:48PM EST | 70.00 | 12.75 | 13.70 | 13.95 | -1.05 | -7.61% | 13 | 1,132 | 0.00% |
| AMD230210C00071000 | 2023-02-07 1:20PM EST | 71.00 | 12.75 | 12.70 | 13.10 | -0.08 | -0.62% | 6 | 2,030 | 0.00% |
| AMD230210C00072000 | 2023-02-07 1:36PM EST | 72.00 | 10.72 | 11.70 | 12.05 | -1.18 | -9.92% | 38 | 909 | 0.00% |
| AMD230210C00073000 | 2023-02-07 1:43PM EST | 73.00 | 10.15 | 10.75 | 10.95 | -0.75 | -6.88% | 10 | 1,272 | 0.00% |
| AMD230210C00074000 | 2023-02-07 11:11AM EST | 74.00 | 9.30 | 9.60 | 10.00 | -1.41 | -13.17% | 24 | 481 | 0.00% |
| AMD230210C00075000 | 2023-02-07 1:57PM EST | 75.00 | 8.00 | 8.75 | 9.00 | -0.80 | -9.09% | 149 | 1,427 | 0.00% |
| AMD230210C00076000 | 2023-02-07 1:47PM EST | 76.00 | 6.92 | 7.75 | 8.05 | -0.72 | -9.42% | 235 | 1,613 | 0.00% |
| AMD230210C00077000 | 2023-02-07 1:38PM EST | 77.00 | 6.14 | 6.65 | 7.15 | -0.86 | -12.29% | 49 | 1,069 | 0.00% |
| AMD230210C00078000 | 2023-02-07 1:18PM EST | 78.00 | 5.29 | 5.85 | 6.25 | -0.81 | -13.28% | 46 | 1,110 | 37.50% |
| AMD230210C00079000 | 2023-02-07 2:07PM EST | 79.00 | 5.00 | 5.00 | 5.30 | -0.05 | -0.99% | 144 | 1,199 | 38.67% |
| AMD230210C00080000 | 2023-02-07 2:03PM EST | 80.00 | 4.00 | 4.15 | 4.40 | -0.25 | -5.88% | 905 | 3,606 | 39.84% |
| AMD230210C00081000 | 2023-02-07 2:00PM EST | 81.00 | 2.99 | 3.40 | 3.45 | -0.58 | -16.25% | 837 | 1,667 | 35.35% |
| AMD230210C00082000 | 2023-02-07 2:09PM EST | 82.00 | 2.71 | 2.59 | 2.63 | -0.06 | -2.17% | 1,370 | 1,439 | 34.86% |
| AMD230210C00083000 | 2023-02-07 2:10PM EST | 83.00 | 2.00 | 2.04 | 2.08 | -0.20 | -9.09% | 7,265 | 2,200 | 39.65% |
| AMD230210C00084000 | 2023-02-07 2:09PM EST | 84.00 | 1.47 | 1.48 | 1.51 | -0.25 | -14.53% | 16,478 | 3,207 | 39.80% |
| AMD230210C00085000 | 2023-02-07 2:08PM EST | 85.00 | 1.07 | 1.05 | 1.07 | -0.20 | -15.75% | 14,032 | 5,502 | 40.38% |
| AMD230210C00086000 | 2023-02-07 2:09PM EST | 86.00 | 0.76 | 0.72 | 0.74 | -0.19 | -20.00% | 15,088 | 6,928 | 41.11% |
| AMD230210C00087000 | 2023-02-07 2:09PM EST | 87.00 | 0.50 | 0.51 | 0.52 | -0.18 | -26.47% | 19,819 | 6,073 | 42.58% |
| AMD230210C00088000 | 2023-02-07 2:04PM EST | 88.00 | 0.33 | 0.34 | 0.35 | -0.17 | -34.00% | 5,270 | 4,266 | 43.56% |
| AMD230210C00089000 | 2023-02-07 2:05PM EST | 89.00 | 0.22 | 0.24 | 0.25 | -0.14 | -38.89% | 2,090 | 3,672 | 45.41% |
| AMD230210C00090000 | 2023-02-07 2:08PM EST | 90.00 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 12,613 | 8,995 | 47.27% |
| AMD230210C00091000 | 2023-02-07 2:06PM EST | 91.00 | 0.10 | 0.11 | 0.12 | -0.08 | -44.44% | 795 | 2,669 | 48.24% |
| AMD230210C00092000 | 2023-02-07 2:02PM EST | 92.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 977 | 1,678 | 50.39% |
| AMD230210C00093000 | 2023-02-07 2:04PM EST | 93.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,158 | 2,365 | 51.95% |
| AMD230210C00094000 | 2023-02-07 2:08PM EST | 94.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 318 | 1,698 | 53.13% |
| AMD230210C00095000 | 2023-02-07 2:01PM EST | 95.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 967 | 5,487 | 55.08% |
| AMD230210C00096000 | 2023-02-07 1:52PM EST | 96.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 128 | 404 | 56.25% |
| AMD230210C00097000 | 2023-02-07 1:31PM EST | 97.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 127 | 558 | 60.16% |
| AMD230210C00098000 | 2023-02-07 1:33PM EST | 98.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 52 | 292 | 62.50% |
| AMD230210C00099000 | 2023-02-07 1:13PM EST | 99.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,048 | 1,153 | 60.94% |
| AMD230210C00100000 | 2023-02-07 2:07PM EST | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 427 | 3,137 | 67.19% |
| AMD230210C00101000 | 2023-02-07 1:50PM EST | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 220 | 62.50% |
| AMD230210C00102000 | 2023-02-06 1:05PM EST | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 337 | 70.31% |
| AMD230210C00103000 | 2023-02-07 12:16PM EST | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 68.75% |
| AMD230210C00104000 | 2023-02-07 12:56PM EST | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 71.88% |
| AMD230210C00105000 | 2023-02-07 2:04PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,141 | 75.00% |
| AMD230210C00110000 | 2023-02-07 12:59PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 629 | 87.50% |
| AMD230210C00115000 | 2023-02-06 10:59AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 672 | 100.00% |
| AMD230210C00120000 | 2023-02-06 2:03PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 112.50% |
| AMD230210C00125000 | 2023-02-06 10:07AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 81 | 125.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230210P00025000 | 2023-01-30 3:35PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 308 | 375.00% |
| AMD230210P00030000 | 2023-01-20 10:16AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 325.00% |
| AMD230210P00035000 | 2023-01-20 11:26AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 275.00% |
| AMD230210P00040000 | 2023-01-24 12:22PM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 237.50% |
| AMD230210P00045000 | 2023-02-01 9:33AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,814 | 196.88% |
| AMD230210P00050000 | 2023-02-02 9:38AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,646 | 168.75% |
| AMD230210P00051000 | 2023-01-31 3:37PM EST | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,010 | 1,369 | 162.50% |
| AMD230210P00052000 | 2023-02-03 2:42PM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 683 | 156.25% |
| AMD230210P00053000 | 2023-02-03 12:33PM EST | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 150.00% |
| AMD230210P00054000 | 2023-02-06 9:38AM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 143.75% |
| AMD230210P00055000 | 2023-02-07 10:35AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 845 | 137.50% |
| AMD230210P00056000 | 2023-02-02 3:17PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 563 | 134.38% |
| AMD230210P00057000 | 2023-02-06 2:47PM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 431 | 128.13% |
| AMD230210P00058000 | 2023-02-06 9:32AM EST | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 310 | 125.00% |
| AMD230210P00059000 | 2023-02-03 10:47AM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 118.75% |
| AMD230210P00060000 | 2023-02-07 10:13AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,886 | 112.50% |
| AMD230210P00061000 | 2023-02-06 10:43AM EST | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 838 | 106.25% |
| AMD230210P00062000 | 2023-02-07 11:26AM EST | 62.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 29 | 763 | 103.13% |
| AMD230210P00063000 | 2023-02-07 11:23AM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 874 | 96.88% |
| AMD230210P00064000 | 2023-02-07 9:40AM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 496 | 93.75% |
| AMD230210P00065000 | 2023-02-07 11:43AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,999 | 87.50% |
| AMD230210P00066000 | 2023-02-07 11:16AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 884 | 84.38% |
| AMD230210P00067000 | 2023-02-07 1:48PM EST | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,335 | 84.38% |
| AMD230210P00068000 | 2023-02-07 1:48PM EST | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,558 | 75.00% |
| AMD230210P00069000 | 2023-02-07 12:29PM EST | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 794 | 68.75% |
| AMD230210P00070000 | 2023-02-07 1:27PM EST | 70.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 472 | 3,700 | 73.44% |
| AMD230210P00071000 | 2023-02-07 1:07PM EST | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 2,236 | 67.97% |
| AMD230210P00072000 | 2023-02-07 1:06PM EST | 72.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 62 | 2,945 | 62.50% |
| AMD230210P00073000 | 2023-02-07 1:52PM EST | 73.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 239 | 3,122 | 60.16% |
| AMD230210P00074000 | 2023-02-07 2:01PM EST | 74.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 140 | 1,757 | 57.03% |
| AMD230210P00075000 | 2023-02-07 2:08PM EST | 75.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,372 | 4,815 | 51.56% |
| AMD230210P00076000 | 2023-02-07 2:09PM EST | 76.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,214 | 5,403 | 51.17% |
| AMD230210P00077000 | 2023-02-07 2:08PM EST | 77.00 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 2,278 | 2,269 | 49.41% |
| AMD230210P00078000 | 2023-02-07 2:08PM EST | 78.00 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 1,218 | 2,962 | 49.61% |
| AMD230210P00079000 | 2023-02-07 2:07PM EST | 79.00 | 0.18 | 0.19 | 0.20 | -0.16 | -47.06% | 1,976 | 2,095 | 48.15% |
| AMD230210P00080000 | 2023-02-07 2:09PM EST | 80.00 | 0.32 | 0.31 | 0.32 | -0.19 | -37.25% | 18,669 | 6,228 | 47.56% |
| AMD230210P00081000 | 2023-02-07 2:10PM EST | 81.00 | 0.52 | 0.52 | 0.53 | -0.23 | -30.67% | 6,491 | 3,035 | 48.34% |
| AMD230210P00082000 | 2023-02-07 2:10PM EST | 82.00 | 0.80 | 0.80 | 0.81 | -0.26 | -24.53% | 19,635 | 4,176 | 48.83% |
| AMD230210P00083000 | 2023-02-07 2:09PM EST | 83.00 | 1.18 | 1.13 | 1.15 | -0.30 | -20.27% | 13,427 | 5,024 | 48.44% |
| AMD230210P00084000 | 2023-02-07 2:08PM EST | 84.00 | 1.60 | 1.62 | 1.64 | -0.35 | -17.95% | 7,201 | 3,908 | 49.76% |
| AMD230210P00085000 | 2023-02-07 2:08PM EST | 85.00 | 2.17 | 2.16 | 2.19 | -0.35 | -13.89% | 3,856 | 3,552 | 50.20% |
| AMD230210P00086000 | 2023-02-07 2:10PM EST | 86.00 | 2.92 | 2.90 | 2.93 | -0.30 | -9.32% | 2,531 | 2,026 | 53.27% |
| AMD230210P00087000 | 2023-02-07 2:07PM EST | 87.00 | 3.75 | 3.65 | 3.75 | -0.20 | -5.06% | 1,358 | 3,185 | 56.30% |
| AMD230210P00088000 | 2023-02-07 1:54PM EST | 88.00 | 5.12 | 4.40 | 4.60 | +0.37 | +7.79% | 296 | 2,698 | 58.11% |
| AMD230210P00089000 | 2023-02-07 2:05PM EST | 89.00 | 5.69 | 5.25 | 5.50 | -0.01 | -0.18% | 154 | 1,026 | 61.13% |
| AMD230210P00090000 | 2023-02-07 2:10PM EST | 90.00 | 6.35 | 6.15 | 6.45 | -0.30 | -4.51% | 224 | 1,129 | 65.14% |
| AMD230210P00091000 | 2023-02-07 1:41PM EST | 91.00 | 7.90 | 7.15 | 7.45 | +0.45 | +6.04% | 6 | 276 | 71.97% |
| AMD230210P00092000 | 2023-02-07 2:07PM EST | 92.00 | 8.30 | 8.00 | 8.35 | -0.05 | -0.60% | 3 | 172 | 72.07% |
| AMD230210P00093000 | 2023-02-07 1:50PM EST | 93.00 | 10.15 | 9.05 | 9.40 | +0.70 | +7.41% | 2 | 189 | 80.86% |
| AMD230210P00094000 | 2023-02-07 9:47AM EST | 94.00 | 10.35 | 9.95 | 10.55 | +0.95 | +10.11% | 1 | 104 | 88.18% |
| AMD230210P00095000 | 2023-02-07 12:52PM EST | 95.00 | 12.00 | 10.95 | 11.50 | +0.45 | +3.90% | 139 | 165 | 92.58% |
| AMD230210P00096000 | 2023-02-07 10:41AM EST | 96.00 | 11.20 | 12.00 | 12.40 | -1.00 | -8.20% | 8 | 9 | 96.68% |
| AMD230210P00097000 | 2023-02-07 12:02PM EST | 97.00 | 13.25 | 13.10 | 13.35 | +2.55 | +23.83% | 1 | 3 | 103.71% |
| AMD230210P00098000 | 2023-02-06 11:32AM EST | 98.00 | 12.81 | 13.90 | 14.45 | 0.00 | - | 11 | 36 | 105.86% |
| AMD230210P00099000 | 2023-02-07 1:15PM EST | 99.00 | 14.80 | 15.05 | 15.35 | +1.30 | +9.63% | 1 | 0 | 112.70% |
| AMD230210P00100000 | 2023-02-03 3:02PM EST | 100.00 | 14.05 | 15.95 | 16.45 | 0.00 | - | 7 | 27 | 117.77% |
| AMD230210P00104000 | 2023-02-03 1:07PM EST | 104.00 | 16.80 | 20.00 | 20.45 | 0.00 | - | 1 | 3 | 138.87% |
| AMD230210P00105000 | 2023-02-06 3:50PM EST | 105.00 | 21.30 | 21.40 | 21.70 | 0.00 | - | 1 | 26 | 164.75% |
| AMD230210P00115000 | 2023-02-07 2:04PM EST | 115.00 | 31.50 | 31.20 | 31.30 | +0.60 | +1.94% | 11 | 16 | 188.28% |
| AMD230210P00120000 | 2023-02-07 1:19PM EST | 120.00 | 36.20 | 36.05 | 36.20 | +0.10 | +0.28% | 6 | 1 | 195.12% |
| AMD230210P00125000 | 2023-02-07 1:48PM EST | 125.00 | 42.30 | 41.10 | 41.25 | +1.05 | +2.55% | 12 | 0 | 217.97% |
© 2023 Yahoo. All rights reserved.
