Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00125000 | 2023-03-29 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD230406C00125000 | 2023-03-29 10:43AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 59 | 649 | 67.97% |
| AMD230414C00125000 | 2023-03-29 11:08AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD230421C00125000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 147 | 3,617 | 47.27% |
| AMD230428C00125000 | 2023-03-29 3:58PM EDT | 2023-04-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMD230505C00125000 | 2023-03-28 12:32PM EDT | 2023-05-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD230519C00125000 | 2023-03-29 3:33PM EDT | 2023-05-19 | 0.67 | 0.60 | 0.63 | 0.00 | - | 105 | 1,000 | 48.17% |
| AMD230616C00125000 | 2023-03-29 3:50PM EDT | 2023-06-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMD230721C00125000 | 2023-03-29 3:55PM EDT | 2023-07-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMD230915C00125000 | 2023-03-29 3:39PM EDT | 2023-09-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| AMD231020C00125000 | 2023-03-29 10:15AM EDT | 2023-10-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD240119C00125000 | 2023-03-29 3:12PM EDT | 2024-01-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD240621C00125000 | 2023-03-29 3:55PM EDT | 2024-06-21 | 11.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250117C00125000 | 2023-03-29 3:55PM EDT | 2025-01-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00125000 | 2023-03-27 10:35AM EDT | 2023-03-31 | 28.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD230406P00125000 | 2023-03-24 9:31AM EDT | 2023-04-06 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD230414P00125000 | 2023-03-22 10:28AM EDT | 2023-04-14 | 27.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD230421P00125000 | 2023-03-27 1:42PM EDT | 2023-04-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230428P00125000 | 2023-03-23 10:56AM EDT | 2023-04-28 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD230519P00125000 | 2023-03-28 11:37AM EDT | 2023-05-19 | 31.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD230616P00125000 | 2023-03-28 1:17PM EDT | 2023-06-16 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230721P00125000 | 2023-03-24 9:53AM EDT | 2023-07-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD230915P00125000 | 2023-03-23 2:01PM EDT | 2023-09-15 | 27.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD231020P00125000 | 2023-03-27 10:17AM EDT | 2023-10-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240119P00125000 | 2023-03-23 10:03AM EDT | 2024-01-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00125000 | 2023-03-27 11:05AM EDT | 2024-06-21 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00125000 | 2023-03-29 12:17PM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
