AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602C00050000 | 2023-05-31 3:14PM EDT | 2023-06-02 | 69.35 | 69.25 | 69.80 | 0.00 | - | 1 | 2 | 668.75% |
| AMD230609C00050000 | 2023-05-22 1:37PM EDT | 2023-06-09 | 57.85 | 69.20 | 69.75 | 0.00 | - | 2 | 8 | 187.50% |
| AMD230616C00050000 | 2023-05-26 9:50AM EDT | 2023-06-16 | 72.15 | 69.30 | 69.90 | 0.00 | - | 1 | 670 | 191.80% |
| AMD230623C00050000 | 2023-05-22 1:37PM EDT | 2023-06-23 | 67.17 | 69.35 | 69.90 | +9.22 | +15.91% | 1 | 2 | 162.50% |
| AMD230721C00050000 | 2023-05-31 10:09AM EDT | 2023-07-21 | 72.00 | 69.55 | 70.20 | 0.00 | - | 1 | 63 | 125.00% |
| AMD230818C00050000 | 2023-05-30 12:18PM EDT | 2023-08-18 | 76.40 | 69.70 | 70.45 | 0.00 | - | 2 | 7 | 107.52% |
| AMD230915C00050000 | 2023-05-31 3:46PM EDT | 2023-09-15 | 69.20 | 69.80 | 70.85 | 0.00 | - | 19 | 144 | 98.78% |
| AMD231020C00050000 | 2023-05-31 10:22AM EDT | 2023-10-20 | 72.75 | 70.05 | 71.35 | 0.00 | - | 2 | 21 | 92.63% |
| AMD231117C00050000 | 2023-05-26 12:06PM EDT | 2023-11-17 | 77.18 | 70.25 | 71.80 | 0.00 | - | 5 | 12 | 89.38% |
| AMD240119C00050000 | 2023-05-31 12:41PM EDT | 2024-01-19 | 70.85 | 71.00 | 72.40 | 0.00 | - | 4 | 2,571 | 83.63% |
| AMD240621C00050000 | 2023-06-01 3:18PM EDT | 2024-06-21 | 74.90 | 72.20 | 74.30 | -3.95 | -5.01% | 8 | 555 | 75.65% |
| AMD250117C00050000 | 2023-06-01 1:17PM EDT | 2025-01-17 | 77.70 | 73.80 | 77.40 | +1.08 | +1.41% | 12 | 3,092 | 71.96% |
| AMD250620C00050000 | 2023-05-26 3:48PM EDT | 2025-06-20 | 85.10 | 75.10 | 79.35 | 0.00 | - | 1 | 0 | 70.36% |
| AMD251219C00050000 | 2023-06-01 10:27AM EDT | 2025-12-19 | 76.75 | 77.50 | 80.95 | +0.25 | +0.33% | 1 | 131 | 69.67% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230602P00050000 | 2023-05-31 3:50PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 46 | 525.00% |
| AMD230609P00050000 | 2023-05-03 11:06AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 187.50% |
| AMD230616P00050000 | 2023-05-31 3:53PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,512 | 137.50% |
| AMD230630P00050000 | 2023-05-30 10:41AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 107.81% |
| AMD230721P00050000 | 2023-06-01 1:05PM EDT | 2023-07-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 1,962 | 88.28% |
| AMD230818P00050000 | 2023-06-01 3:40PM EDT | 2023-08-18 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1 | 531 | 77.73% |
| AMD230915P00050000 | 2023-06-01 3:39PM EDT | 2023-09-15 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 10 | 3,215 | 71.48% |
| AMD231020P00050000 | 2023-06-01 9:30AM EDT | 2023-10-20 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 10 | 1,711 | 65.53% |
| AMD231117P00050000 | 2023-05-31 12:20PM EDT | 2023-11-17 | 0.31 | 0.25 | 0.30 | 0.00 | - | 2 | 154 | 63.82% |
| AMD240119P00050000 | 2023-06-01 2:58PM EDT | 2024-01-19 | 0.48 | 0.48 | 0.52 | -0.07 | -12.73% | 35 | 20,941 | 60.21% |
| AMD240621P00050000 | 2023-06-01 9:40AM EDT | 2024-06-21 | 1.30 | 1.15 | 1.34 | +0.03 | +2.36% | 200 | 4,257 | 56.15% |
| AMD250117P00050000 | 2023-06-01 12:45PM EDT | 2025-01-17 | 2.33 | 2.05 | 2.42 | +0.05 | +2.19% | 7 | 6,850 | 52.23% |
| AMD250620P00050000 | 2023-06-01 11:34AM EDT | 2025-06-20 | 2.91 | 2.30 | 3.35 | -0.14 | -4.59% | 5 | 13 | 52.30% |
| AMD251219P00050000 | 2023-05-31 3:55PM EDT | 2025-12-19 | 4.00 | 3.15 | 4.65 | 0.00 | - | 3 | 126 | 52.15% |
© 2023 Yahoo. All rights reserved.