Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:110.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00110000 | 2023-03-24 10:59AM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 443 | 3,345 | 98.44% |
| AMD230331C00110000 | 2023-03-24 11:27AM EDT | 2023-03-31 | 0.21 | 0.19 | 0.20 | -0.26 | -55.32% | 913 | 2,879 | 52.73% |
| AMD230406C00110000 | 2023-03-24 11:26AM EDT | 2023-04-06 | 0.50 | 0.49 | 0.50 | -0.45 | -47.37% | 207 | 896 | 50.10% |
| AMD230414C00110000 | 2023-03-24 11:22AM EDT | 2023-04-14 | 0.99 | 1.01 | 1.04 | -0.71 | -41.76% | 44 | 871 | 50.00% |
| AMD230421C00110000 | 2023-03-24 11:29AM EDT | 2023-04-21 | 1.44 | 1.41 | 1.43 | -0.71 | -33.02% | 1,786 | 30,414 | 48.83% |
| AMD230428C00110000 | 2023-03-24 11:16AM EDT | 2023-04-28 | 1.87 | 1.92 | 1.97 | -0.93 | -33.21% | 186 | 1,144 | 49.81% |
| AMD230519C00110000 | 2023-03-24 11:28AM EDT | 2023-05-19 | 3.74 | 3.70 | 3.80 | -1.01 | -21.26% | 181 | 2,571 | 53.39% |
| AMD230616C00110000 | 2023-03-24 11:23AM EDT | 2023-06-16 | 5.10 | 5.15 | 5.25 | -1.23 | -19.43% | 179 | 31,089 | 52.19% |
| AMD230721C00110000 | 2023-03-24 11:26AM EDT | 2023-07-21 | 6.65 | 6.60 | 6.75 | -1.35 | -16.87% | 51 | 2,659 | 50.91% |
| AMD230915C00110000 | 2023-03-24 10:52AM EDT | 2023-09-15 | 9.30 | 9.20 | 9.30 | -1.10 | -10.58% | 18 | 4,659 | 51.83% |
| AMD231020C00110000 | 2023-03-24 11:24AM EDT | 2023-10-20 | 10.41 | 10.35 | 10.65 | -1.39 | -11.78% | 40 | 1,363 | 51.62% |
| AMD240119C00110000 | 2023-03-24 11:12AM EDT | 2024-01-19 | 13.60 | 13.70 | 14.00 | -1.73 | -11.29% | 60 | 13,086 | 52.67% |
| AMD240621C00110000 | 2023-03-24 11:11AM EDT | 2024-06-21 | 17.80 | 17.75 | 18.45 | -1.13 | -5.97% | 102 | 1,773 | 52.67% |
| AMD250117C00110000 | 2023-03-24 11:06AM EDT | 2025-01-17 | 22.70 | 22.25 | 23.00 | -1.19 | -4.98% | 3 | 3,088 | 52.30% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00110000 | 2023-03-24 10:48AM EDT | 2023-03-24 | 11.80 | 12.50 | 12.60 | +0.61 | +5.45% | 3 | 41 | 0.00% |
| AMD230331P00110000 | 2023-03-24 9:51AM EDT | 2023-03-31 | 11.70 | 12.55 | 12.85 | +1.10 | +10.38% | 1 | 201 | 40.63% |
| AMD230406P00110000 | 2023-03-24 10:26AM EDT | 2023-04-06 | 12.25 | 12.80 | 13.10 | +0.65 | +5.60% | 26 | 37 | 43.75% |
| AMD230414P00110000 | 2023-03-23 3:00PM EDT | 2023-04-14 | 11.40 | 13.20 | 13.50 | 0.00 | - | 60 | 78 | 43.92% |
| AMD230421P00110000 | 2023-03-24 11:15AM EDT | 2023-04-21 | 13.90 | 13.60 | 13.80 | +1.80 | +14.88% | 153 | 596 | 42.90% |
| AMD230428P00110000 | 2023-03-24 10:26AM EDT | 2023-04-28 | 13.50 | 14.05 | 14.15 | +1.07 | +8.61% | 5 | 65 | 42.85% |
| AMD230519P00110000 | 2023-03-24 10:47AM EDT | 2023-05-19 | 15.40 | 15.55 | 15.65 | +1.49 | +10.71% | 14 | 71 | 46.61% |
| AMD230616P00110000 | 2023-03-24 10:42AM EDT | 2023-06-16 | 16.20 | 16.60 | 16.75 | +1.50 | +10.20% | 51 | 467 | 44.90% |
| AMD230721P00110000 | 2023-03-24 11:12AM EDT | 2023-07-21 | 17.85 | 17.70 | 17.85 | +1.85 | +11.56% | 4 | 144 | 43.19% |
| AMD230915P00110000 | 2023-03-23 2:48PM EDT | 2023-09-15 | 19.00 | 19.50 | 19.75 | 0.00 | - | 22 | 607 | 43.09% |
| AMD231020P00110000 | 2023-03-23 12:43PM EDT | 2023-10-20 | 18.10 | 20.35 | 20.70 | 0.00 | - | 16 | 83 | 42.68% |
| AMD240119P00110000 | 2023-03-24 10:45AM EDT | 2024-01-19 | 22.31 | 22.55 | 22.95 | +1.21 | +5.73% | 6 | 10,450 | 42.16% |
| AMD240621P00110000 | 2023-03-23 2:47PM EDT | 2024-06-21 | 24.70 | 25.15 | 25.65 | 0.00 | - | 49 | 314 | 40.57% |
| AMD250117P00110000 | 2023-03-24 10:50AM EDT | 2025-01-17 | 27.93 | 27.80 | 28.60 | +1.78 | +6.81% | 10 | 1,085 | 39.21% |
© 2023 Yahoo. All rights reserved.
