Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:100.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00100000 | 2023-03-22 2:48PM EDT | 2023-03-24 | 2.78 | 2.69 | 2.74 | +2.03 | +270.67% | 33,043 | 8,679 | 74.22% |
| AMD230331C00100000 | 2023-03-22 2:48PM EDT | 2023-03-31 | 4.20 | 4.10 | 4.20 | +2.43 | +137.29% | 8,814 | 3,350 | 62.40% |
| AMD230406C00100000 | 2023-03-22 2:48PM EDT | 2023-04-06 | 5.00 | 4.90 | 5.00 | +2.60 | +108.33% | 1,275 | 3,205 | 58.91% |
| AMD230414C00100000 | 2023-03-22 2:47PM EDT | 2023-04-14 | 5.90 | 5.90 | 6.00 | +2.60 | +78.79% | 220 | 1,104 | 57.91% |
| AMD230421C00100000 | 2023-03-22 2:47PM EDT | 2023-04-21 | 6.60 | 6.50 | 6.60 | +2.78 | +72.77% | 6,385 | 31,834 | 56.13% |
| AMD230428C00100000 | 2023-03-22 2:46PM EDT | 2023-04-28 | 7.27 | 7.20 | 7.40 | +2.75 | +60.84% | 317 | 0 | 56.53% |
| AMD230519C00100000 | 2023-03-22 2:47PM EDT | 2023-05-19 | 9.46 | 9.45 | 9.65 | +2.96 | +45.54% | 1,919 | 0 | 59.47% |
| AMD230616C00100000 | 2023-03-22 2:46PM EDT | 2023-06-16 | 11.00 | 10.95 | 11.20 | +2.93 | +36.31% | 865 | 0 | 56.87% |
| AMD230721C00100000 | 2023-03-22 2:46PM EDT | 2023-07-21 | 12.58 | 12.65 | 12.90 | +2.88 | +29.69% | 298 | 0 | 55.47% |
| AMD230915C00100000 | 2023-03-22 2:47PM EDT | 2023-09-15 | 15.56 | 15.20 | 15.65 | +3.01 | +23.98% | 829 | 5,932 | 55.58% |
| AMD231020C00100000 | 2023-03-22 2:38PM EDT | 2023-10-20 | 16.00 | 16.40 | 16.85 | +2.35 | +17.22% | 375 | 0 | 54.83% |
| AMD240119C00100000 | 2023-03-22 2:46PM EDT | 2024-01-19 | 19.90 | 19.95 | 20.50 | +3.15 | +18.81% | 2,159 | 0 | 56.05% |
| AMD240621C00100000 | 2023-03-22 2:31PM EDT | 2024-06-21 | 23.61 | 23.85 | 24.90 | +2.51 | +11.90% | 106 | 4,693 | 55.32% |
| AMD250117C00100000 | 2023-03-22 2:42PM EDT | 2025-01-17 | 29.00 | 28.55 | 29.95 | +3.23 | +12.53% | 209 | 0 | 55.38% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00100000 | 2023-03-22 2:48PM EDT | 2023-03-24 | 1.22 | 1.20 | 1.22 | -3.58 | -74.58% | 9,282 | 0 | 34.57% |
| AMD230331P00100000 | 2023-03-22 2:48PM EDT | 2023-03-31 | 2.61 | 2.62 | 2.67 | -2.99 | -53.39% | 1,572 | 729 | 40.87% |
| AMD230406P00100000 | 2023-03-22 2:48PM EDT | 2023-04-06 | 3.20 | 3.25 | 3.35 | -2.75 | -46.22% | 1,037 | 0 | 40.48% |
| AMD230414P00100000 | 2023-03-22 2:45PM EDT | 2023-04-14 | 4.40 | 4.10 | 4.20 | -2.45 | -35.77% | 86 | 49 | 41.36% |
| AMD230421P00100000 | 2023-03-22 2:47PM EDT | 2023-04-21 | 4.80 | 4.75 | 4.85 | -2.75 | -36.42% | 1,581 | 12,680 | 41.99% |
| AMD230428P00100000 | 2023-03-22 2:46PM EDT | 2023-04-28 | 5.45 | 5.25 | 5.45 | -3.60 | -39.78% | 88 | 94 | 42.60% |
| AMD230519P00100000 | 2023-03-22 2:46PM EDT | 2023-05-19 | 7.50 | 7.25 | 7.35 | -2.40 | -24.24% | 4,093 | 1,335 | 46.07% |
| AMD230616P00100000 | 2023-03-22 2:48PM EDT | 2023-06-16 | 8.50 | 8.50 | 8.60 | -2.55 | -23.08% | 532 | 3,718 | 44.39% |
| AMD230721P00100000 | 2023-03-22 2:44PM EDT | 2023-07-21 | 9.85 | 9.80 | 9.95 | -2.15 | -17.92% | 77 | 976 | 43.38% |
| AMD230915P00100000 | 2023-03-22 2:22PM EDT | 2023-09-15 | 12.38 | 11.70 | 11.85 | -1.37 | -9.96% | 175 | 611 | 42.80% |
| AMD231020P00100000 | 2023-03-22 2:46PM EDT | 2023-10-20 | 12.75 | 12.75 | 13.15 | -3.08 | -19.46% | 338 | 0 | 43.45% |
| AMD240119P00100000 | 2023-03-22 2:46PM EDT | 2024-01-19 | 15.14 | 14.85 | 15.30 | -2.01 | -11.72% | 148 | 0 | 42.37% |
| AMD240621P00100000 | 2023-03-22 2:45PM EDT | 2024-06-21 | 18.05 | 17.70 | 18.40 | -1.40 | -7.20% | 132 | 0 | 41.62% |
| AMD250117P00100000 | 2023-03-22 2:39PM EDT | 2025-01-17 | 21.27 | 20.55 | 21.20 | -1.33 | -5.88% | 65 | 2,552 | 39.82% |
© 2023 Yahoo. All rights reserved.
