Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203C00090000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 1,283 | 2,030 | 82.03% |
| AMD230210C00090000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.30 | 0.29 | 0.30 | +0.02 | +7.14% | 224 | 1,257 | 63.09% |
| AMD230217C00090000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.46 | 0.45 | 0.47 | +0.04 | +9.52% | 1,286 | 9,848 | 56.64% |
| AMD230224C00090000 | 2023-01-27 3:47PM EST | 2023-02-24 | 0.63 | 0.57 | 0.59 | +0.10 | +18.87% | 128 | 527 | 51.86% |
| AMD230303C00090000 | 2023-01-27 3:59PM EST | 2023-03-03 | 0.75 | 0.74 | 0.77 | +0.09 | +13.64% | 107 | 488 | 50.12% |
| AMD230317C00090000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.11 | 1.11 | 1.15 | +0.03 | +2.78% | 1,519 | 11,555 | 47.95% |
| AMD230421C00090000 | 2023-01-27 3:59PM EST | 2023-04-21 | 2.07 | 2.05 | 2.08 | +0.13 | +6.70% | 365 | 8,137 | 45.48% |
| AMD230616C00090000 | 2023-01-27 3:57PM EST | 2023-06-16 | 3.95 | 3.85 | 3.95 | +0.23 | +6.18% | 2,057 | 6,424 | 47.05% |
| AMD230721C00090000 | 2023-01-27 3:53PM EST | 2023-07-21 | 4.85 | 4.70 | 4.90 | +0.25 | +5.43% | 49 | 1,550 | 47.06% |
| AMD230915C00090000 | 2023-01-27 3:54PM EST | 2023-09-15 | 6.35 | 6.25 | 6.40 | +0.15 | +2.42% | 82 | 455 | 47.56% |
| AMD240119C00090000 | 2023-01-27 3:53PM EST | 2024-01-19 | 9.55 | 9.20 | 9.65 | +0.35 | +3.80% | 65 | 10,257 | 49.38% |
| AMD240621C00090000 | 2023-01-27 1:38PM EST | 2024-06-21 | 13.05 | 12.30 | 12.80 | +0.55 | +4.40% | 4 | 1,213 | 50.14% |
| AMD250117C00090000 | 2023-01-27 2:27PM EST | 2025-01-17 | 17.00 | 16.00 | 17.15 | +0.76 | +4.68% | 18 | 2,923 | 51.15% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203P00090000 | 2023-01-27 3:54PM EST | 2023-02-03 | 14.53 | 14.60 | 14.90 | -0.87 | -5.65% | 42 | 11 | 80.47% |
| AMD230210P00090000 | 2023-01-25 11:51AM EST | 2023-02-10 | 16.85 | 14.65 | 15.00 | 0.00 | - | 4 | 4 | 59.38% |
| AMD230217P00090000 | 2023-01-27 3:57PM EST | 2023-02-17 | 14.76 | 14.70 | 15.10 | -0.59 | -3.84% | 16 | 176 | 51.07% |
| AMD230224P00090000 | 2023-01-24 3:50PM EST | 2023-02-24 | 15.80 | 14.75 | 15.15 | 0.00 | - | 2 | 3 | 51.12% |
| AMD230303P00090000 | 2023-01-20 12:48PM EST | 2023-03-03 | 21.30 | 14.85 | 15.25 | 0.00 | - | 1 | 2 | 47.71% |
| AMD230317P00090000 | 2023-01-27 3:59PM EST | 2023-03-17 | 15.40 | 15.15 | 15.50 | -0.50 | -3.14% | 186 | 4,589 | 44.26% |
| AMD230421P00090000 | 2023-01-27 1:33PM EST | 2023-04-21 | 15.25 | 15.75 | 16.15 | -1.25 | -7.58% | 11 | 5,299 | 40.55% |
| AMD230616P00090000 | 2023-01-27 3:49PM EST | 2023-06-16 | 16.80 | 17.00 | 17.30 | -0.80 | -4.55% | 129 | 8,222 | 39.31% |
| AMD230721P00090000 | 2023-01-27 2:35PM EST | 2023-07-21 | 17.00 | 17.45 | 17.85 | -1.05 | -5.82% | 4 | 30 | 38.26% |
| AMD230915P00090000 | 2023-01-27 3:53PM EST | 2023-09-15 | 18.55 | 18.40 | 18.80 | -0.45 | -2.37% | 41 | 233 | 37.76% |
| AMD240119P00090000 | 2023-01-27 2:27PM EST | 2024-01-19 | 19.70 | 20.20 | 20.55 | -1.05 | -5.06% | 7 | 12,905 | 36.67% |
| AMD240621P00090000 | 2023-01-25 9:41AM EST | 2024-06-21 | 22.95 | 21.75 | 22.25 | 0.00 | - | 139 | 704 | 35.59% |
| AMD250117P00090000 | 2023-01-27 2:55PM EST | 2025-01-17 | 23.65 | 23.65 | 25.00 | -1.91 | -7.47% | 11 | 2,153 | 36.55% |
© 2023 Yahoo. All rights reserved.
