AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00070000 | 2023-06-09 2:15PM EDT | 2023-06-16 | 55.50 | 54.70 | 55.65 | +4.96 | +9.81% | 11 | 7,126 | 212.89% |
| AMD230623C00070000 | 2023-06-06 11:59AM EDT | 2023-06-23 | 53.92 | 54.75 | 55.50 | 0.00 | - | 1 | 54 | 145.31% |
| AMD230630C00070000 | 2023-05-30 1:39PM EDT | 2023-06-30 | 56.26 | 54.85 | 55.60 | 0.00 | - | 5 | 8 | 126.56% |
| AMD230707C00070000 | 2023-05-30 1:39PM EDT | 2023-07-07 | 56.31 | 54.90 | 55.65 | 0.00 | - | - | 5 | 112.50% |
| AMD230714C00070000 | 2023-06-02 12:28PM EDT | 2023-07-14 | 49.96 | 55.00 | 55.60 | 0.00 | - | 2 | 2 | 101.76% |
| AMD230721C00070000 | 2023-06-09 10:01AM EDT | 2023-07-21 | 55.40 | 55.10 | 55.90 | +4.75 | +9.38% | 24 | 1,037 | 100.54% |
| AMD230818C00070000 | 2023-06-08 12:05PM EDT | 2023-08-18 | 55.97 | 55.60 | 56.20 | +3.28 | +6.23% | 1 | 30 | 86.91% |
| AMD230915C00070000 | 2023-06-09 11:13AM EDT | 2023-09-15 | 58.60 | 55.95 | 56.75 | +3.10 | +5.59% | 1 | 1,502 | 80.27% |
| AMD231020C00070000 | 2023-06-08 9:32AM EDT | 2023-10-20 | 56.25 | 56.50 | 57.35 | +6.60 | +13.29% | 1 | 393 | 75.24% |
| AMD231117C00070000 | 2023-06-09 11:07AM EDT | 2023-11-17 | 58.95 | 56.95 | 58.05 | +6.89 | +13.23% | 2 | 14 | 73.47% |
| AMD240119C00070000 | 2023-06-09 3:59PM EDT | 2024-01-19 | 58.70 | 58.20 | 59.10 | +3.10 | +5.58% | 132 | 6,967 | 69.90% |
| AMD240621C00070000 | 2023-06-09 9:30AM EDT | 2024-06-21 | 61.30 | 60.90 | 62.40 | +3.65 | +6.33% | 1 | 959 | 66.79% |
| AMD250117C00070000 | 2023-06-09 11:15AM EDT | 2025-01-17 | 67.70 | 63.65 | 66.25 | +5.50 | +8.84% | 4 | 1,665 | 63.68% |
| AMD250620C00070000 | 2023-06-08 10:02AM EDT | 2025-06-20 | 63.60 | 65.50 | 70.00 | 0.00 | - | 1 | 6 | 63.93% |
| AMD251219C00070000 | 2023-06-05 10:48AM EDT | 2025-12-19 | 63.50 | 68.00 | 72.50 | 0.00 | - | 1 | 89 | 62.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00070000 | 2023-06-09 3:03PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 24,208 | 50.00% |
| AMD230623P00070000 | 2023-06-07 2:41PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.05 | 0.00 | - | 144 | 331 | 111.72% |
| AMD230630P00070000 | 2023-06-07 10:01AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 58 | 106.45% |
| AMD230714P00070000 | 2023-06-08 9:37AM EDT | 2023-07-14 | 0.04 | 0.02 | 0.11 | 0.00 | - | 1 | 14 | 78.52% |
| AMD230721P00070000 | 2023-06-09 3:48PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 31 | 7,358 | 73.63% |
| AMD230818P00070000 | 2023-06-09 2:26PM EDT | 2023-08-18 | 0.19 | 0.18 | 0.29 | -0.02 | -9.52% | 19 | 5,392 | 66.41% |
| AMD230915P00070000 | 2023-06-09 1:59PM EDT | 2023-09-15 | 0.35 | 0.33 | 0.38 | -0.01 | -2.78% | 111 | 12,764 | 60.16% |
| AMD231020P00070000 | 2023-06-09 11:29AM EDT | 2023-10-20 | 0.58 | 0.56 | 0.59 | -0.02 | -3.33% | 14 | 3,421 | 56.42% |
| AMD231117P00070000 | 2023-06-09 2:35PM EDT | 2023-11-17 | 0.84 | 0.84 | 0.89 | -0.04 | -4.55% | 31 | 479 | 55.76% |
| AMD240119P00070000 | 2023-06-09 3:02PM EDT | 2024-01-19 | 1.37 | 1.33 | 1.41 | -0.08 | -5.52% | 123 | 31,638 | 52.56% |
| AMD240621P00070000 | 2023-06-09 3:31PM EDT | 2024-06-21 | 2.98 | 2.97 | 3.20 | -0.17 | -5.40% | 15 | 16,958 | 50.65% |
| AMD250117P00070000 | 2023-06-09 3:46PM EDT | 2025-01-17 | 4.90 | 4.75 | 5.05 | -0.49 | -9.09% | 8 | 27,782 | 47.97% |
| AMD250620P00070000 | 2023-06-06 1:48PM EDT | 2025-06-20 | 6.35 | 5.40 | 6.55 | 0.00 | - | 1 | 21 | 47.18% |
| AMD251219P00070000 | 2023-06-09 2:22PM EDT | 2025-12-19 | 7.45 | 6.70 | 8.50 | -0.35 | -4.49% | 5 | 1,266 | 47.16% |
© 2023 Yahoo. All rights reserved.