Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:45.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00045000 | 2023-03-20 9:53AM EDT | 2023-03-24 | 48.92 | 52.65 | 52.95 | 0.00 | - | 1 | 0 | 331.25% |
| AMD230331C00045000 | 2023-03-20 9:53AM EDT | 2023-03-31 | 48.95 | 52.75 | 52.95 | 0.00 | - | 1 | 3 | 181.25% |
| AMD230406C00045000 | 2023-03-21 2:49PM EDT | 2023-04-06 | 51.55 | 52.70 | 53.05 | 0.00 | - | 1 | 5 | 171.88% |
| AMD230421C00045000 | 2023-03-10 1:00PM EDT | 2023-04-21 | 39.32 | 52.90 | 53.20 | 0.00 | - | 1 | 0 | 123.63% |
| AMD230616C00045000 | 2023-03-21 3:32PM EDT | 2023-06-16 | 51.75 | 53.25 | 53.90 | 0.00 | - | 2 | 0 | 97.17% |
| AMD230721C00045000 | 2023-01-31 1:41PM EDT | 2023-07-21 | 31.47 | 36.50 | 37.20 | 0.00 | - | 4 | 5 | 0.00% |
| AMD230915C00045000 | 2023-03-08 11:41AM EDT | 2023-09-15 | 41.72 | 54.05 | 54.95 | 0.00 | - | 2 | 8 | 83.30% |
| AMD231020C00045000 | 2023-03-06 2:12PM EDT | 2023-10-20 | 39.51 | 54.40 | 55.40 | 0.00 | - | 1 | 0 | 80.93% |
| AMD240119C00045000 | 2023-03-20 10:48AM EDT | 2024-01-19 | 51.86 | 55.40 | 56.45 | 0.00 | - | 3 | 579 | 76.73% |
| AMD240621C00045000 | 2023-03-21 2:25PM EDT | 2024-06-21 | 55.87 | 56.30 | 58.35 | 0.00 | - | 2 | 0 | 71.19% |
| AMD250117C00045000 | 2023-03-21 9:59AM EDT | 2025-01-17 | 60.25 | 58.90 | 60.40 | 0.00 | - | 6 | 0 | 69.62% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00045000 | 2023-03-20 10:26AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 275.00% |
| AMD230331P00045000 | 2023-03-17 10:08AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 153.13% |
| AMD230421P00045000 | 2023-03-22 11:28AM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 5,149 | 100.78% |
| AMD230519P00045000 | 2023-03-22 11:17AM EDT | 2023-05-19 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 333 | 0 | 82.42% |
| AMD230616P00045000 | 2023-03-21 2:15PM EDT | 2023-06-16 | 0.18 | 0.16 | 0.18 | 0.00 | - | 30 | 10,280 | 76.76% |
| AMD230721P00045000 | 2023-03-22 11:18AM EDT | 2023-07-21 | 0.29 | 0.26 | 0.29 | +0.01 | +3.57% | 1 | 1,612 | 69.92% |
| AMD230915P00045000 | 2023-03-21 1:44PM EDT | 2023-09-15 | 0.54 | 0.49 | 0.53 | 0.00 | - | 50 | 0 | 64.65% |
| AMD231020P00045000 | 2023-03-21 2:56PM EDT | 2023-10-20 | 0.70 | 0.63 | 0.76 | 0.00 | - | 10 | 343 | 62.89% |
| AMD240119P00045000 | 2023-03-22 11:49AM EDT | 2024-01-19 | 1.21 | 1.13 | 1.31 | -0.10 | -7.63% | 6 | 0 | 59.74% |
| AMD240621P00045000 | 2023-03-15 1:14PM EDT | 2024-06-21 | 2.50 | 1.91 | 2.17 | 0.00 | - | 41 | 1,585 | 55.68% |
| AMD250117P00045000 | 2023-03-20 3:46PM EDT | 2025-01-17 | 3.10 | 2.87 | 3.15 | 0.00 | - | 22 | 4,080 | 51.82% |
© 2023 Yahoo. All rights reserved.
