Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00055000 | 2023-03-23 11:02AM EDT | 2023-03-31 | 47.00 | 42.45 | 43.65 | 0.00 | - | 4 | 5 | 226.17% |
| AMD230406C00055000 | 2023-03-22 3:36PM EDT | 2023-04-06 | 44.65 | 42.50 | 43.60 | 0.00 | - | 1 | 2 | 152.34% |
| AMD230421C00055000 | 2023-03-24 10:25AM EDT | 2023-04-21 | 43.27 | 42.80 | 43.75 | -3.93 | -8.33% | 1 | 821 | 119.63% |
| AMD230428C00055000 | 2023-03-23 2:16PM EDT | 2023-04-28 | 45.89 | 42.60 | 44.05 | +45.89 | - | - | 12 | 108.98% |
| AMD230519C00055000 | 2023-03-17 10:01AM EDT | 2023-05-19 | 43.05 | 42.65 | 44.65 | 0.00 | - | 1 | 2 | 96.63% |
| AMD230616C00055000 | 2023-03-24 10:29AM EDT | 2023-06-16 | 44.39 | 43.00 | 44.90 | -2.86 | -6.05% | 2 | 752 | 85.11% |
| AMD230721C00055000 | 2023-03-21 3:46PM EDT | 2023-07-21 | 43.04 | 43.20 | 45.70 | 0.00 | - | 3 | 207 | 78.98% |
| AMD230915C00055000 | 2023-03-22 2:55PM EDT | 2023-09-15 | 48.29 | 44.90 | 46.05 | 0.00 | - | 1 | 43 | 75.64% |
| AMD231020C00055000 | 2023-03-16 10:57AM EDT | 2023-10-20 | 42.89 | 45.55 | 46.85 | 0.00 | - | 1 | 9 | 74.96% |
| AMD240119C00055000 | 2023-03-23 2:29PM EDT | 2024-01-19 | 49.25 | 46.75 | 47.85 | 0.00 | - | 204 | 4,646 | 69.45% |
| AMD240621C00055000 | 2023-03-24 3:11PM EDT | 2024-06-21 | 49.48 | 48.25 | 51.05 | -3.77 | -7.08% | 1 | 215 | 67.30% |
| AMD250117C00055000 | 2023-03-23 12:46PM EDT | 2025-01-17 | 55.62 | 50.45 | 54.15 | 0.00 | - | 2 | 438 | 65.02% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00055000 | 2023-03-22 2:10PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 424 | 162.50% |
| AMD230406P00055000 | 2023-03-24 3:23PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 55 | 161 | 128.13% |
| AMD230414P00055000 | 2023-03-24 9:44AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 16 | 11 | 103.13% |
| AMD230421P00055000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 41 | 7,770 | 88.28% |
| AMD230428P00055000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 1 | 11 | 81.25% |
| AMD230519P00055000 | 2023-03-24 1:40PM EDT | 2023-05-19 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 5 | 643 | 76.76% |
| AMD230616P00055000 | 2023-03-24 10:56AM EDT | 2023-06-16 | 0.45 | 0.40 | 0.42 | +0.05 | +12.50% | 71 | 13,763 | 70.31% |
| AMD230721P00055000 | 2023-03-24 10:59AM EDT | 2023-07-21 | 0.67 | 0.60 | 0.65 | +0.06 | +9.84% | 2 | 1,170 | 64.06% |
| AMD230915P00055000 | 2023-03-24 2:58PM EDT | 2023-09-15 | 1.14 | 1.08 | 1.15 | +0.09 | +8.57% | 16 | 3,746 | 60.18% |
| AMD231020P00055000 | 2023-03-24 11:19AM EDT | 2023-10-20 | 1.54 | 1.39 | 1.59 | +0.11 | +7.69% | 6 | 531 | 59.16% |
| AMD240119P00055000 | 2023-03-24 12:52PM EDT | 2024-01-19 | 2.38 | 2.25 | 2.50 | +0.13 | +5.78% | 5 | 10,521 | 56.46% |
| AMD240621P00055000 | 2023-03-24 2:00PM EDT | 2024-06-21 | 3.70 | 3.45 | 3.85 | +0.11 | +3.06% | 1 | 6,712 | 52.92% |
| AMD250117P00055000 | 2023-03-23 1:25PM EDT | 2025-01-17 | 4.79 | 4.90 | 5.25 | 0.00 | - | 210 | 3,587 | 50.22% |
© 2023 Yahoo. All rights reserved.
