Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00060000 | 2023-03-22 2:58PM EDT | 2023-03-24 | 40.88 | 38.30 | 42.15 | 0.00 | - | 12 | 23 | 581.45% |
| AMD230331C00060000 | 2023-03-23 2:26PM EDT | 2023-03-31 | 40.39 | 39.15 | 41.70 | -0.54 | -1.32% | 1 | 30 | 159.77% |
| AMD230406C00060000 | 2023-03-23 2:26PM EDT | 2023-04-06 | 40.50 | 38.50 | 42.30 | +1.32 | +3.37% | 1 | 3 | 120.31% |
| AMD230414C00060000 | 2023-03-20 12:37PM EDT | 2023-04-14 | 35.15 | 38.50 | 42.40 | 0.00 | - | 1 | 42 | 102.54% |
| AMD230421C00060000 | 2023-03-23 12:32PM EDT | 2023-04-21 | 42.12 | 39.15 | 42.15 | +2.69 | +6.82% | 2 | 2,255 | 102.64% |
| AMD230428C00060000 | 2023-03-22 3:13PM EDT | 2023-04-28 | 39.50 | 38.55 | 41.45 | 0.00 | - | 3 | 3 | 118.95% |
| AMD230519C00060000 | 2023-03-23 3:55PM EDT | 2023-05-19 | 40.85 | 39.00 | 42.95 | -0.50 | -1.21% | 3 | 6 | 83.94% |
| AMD230616C00060000 | 2023-03-23 10:53AM EDT | 2023-06-16 | 42.90 | 39.50 | 43.45 | +0.90 | +2.14% | 1 | 5,194 | 78.42% |
| AMD230721C00060000 | 2023-03-23 3:23PM EDT | 2023-07-21 | 41.50 | 40.25 | 44.05 | -1.00 | -2.35% | 3 | 198 | 74.73% |
| AMD230915C00060000 | 2023-03-23 11:17AM EDT | 2023-09-15 | 44.85 | 41.65 | 44.40 | +3.85 | +9.39% | 6 | 375 | 69.63% |
| AMD231020C00060000 | 2023-03-23 3:46PM EDT | 2023-10-20 | 43.90 | 42.00 | 45.65 | +0.42 | +0.97% | 3 | 22 | 69.47% |
| AMD240119C00060000 | 2023-03-23 1:53PM EDT | 2024-01-19 | 46.50 | 43.90 | 47.60 | +1.50 | +3.33% | 7 | 6,188 | 68.70% |
| AMD240621C00060000 | 2023-03-23 10:40AM EDT | 2024-06-21 | 49.21 | 47.65 | 49.40 | +1.98 | +4.19% | 2 | 2,378 | 67.19% |
| AMD250117C00060000 | 2023-03-23 3:37PM EDT | 2025-01-17 | 50.80 | 50.30 | 52.50 | -0.05 | -0.10% | 213 | 3,108 | 64.73% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00060000 | 2023-03-20 11:48AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,095 | 231.25% |
| AMD230331P00060000 | 2023-03-23 3:47PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 2,626 | 115.63% |
| AMD230406P00060000 | 2023-03-23 12:52PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 426 | 96.09% |
| AMD230414P00060000 | 2023-03-22 3:53PM EDT | 2023-04-14 | 0.03 | 0.01 | 0.06 | 0.00 | - | 37 | 535 | 82.81% |
| AMD230421P00060000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 108 | 20,281 | 76.56% |
| AMD230428P00060000 | 2023-03-23 2:46PM EDT | 2023-04-28 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 7 | 55 | 74.61% |
| AMD230519P00060000 | 2023-03-23 3:44PM EDT | 2023-05-19 | 0.35 | 0.31 | 0.34 | 0.00 | - | 42 | 616 | 72.07% |
| AMD230616P00060000 | 2023-03-23 3:48PM EDT | 2023-06-16 | 0.59 | 0.56 | 0.59 | -0.01 | -1.67% | 390 | 28,529 | 66.16% |
| AMD230721P00060000 | 2023-03-23 11:08AM EDT | 2023-07-21 | 0.74 | 0.85 | 0.88 | -0.19 | -20.43% | 21 | 1,540 | 61.08% |
| AMD230915P00060000 | 2023-03-23 3:46PM EDT | 2023-09-15 | 1.52 | 1.46 | 1.53 | -0.03 | -1.94% | 38 | 16,368 | 58.02% |
| AMD231020P00060000 | 2023-03-23 12:15PM EDT | 2023-10-20 | 1.72 | 1.78 | 1.95 | -0.03 | -1.71% | 27 | 684 | 56.45% |
| AMD240119P00060000 | 2023-03-23 3:44PM EDT | 2024-01-19 | 2.92 | 2.77 | 3.10 | -0.03 | -1.02% | 14 | 22,437 | 54.44% |
| AMD240621P00060000 | 2023-03-23 2:24PM EDT | 2024-06-21 | 4.35 | 4.20 | 4.80 | +0.15 | +3.57% | 5 | 5,268 | 51.75% |
| AMD250117P00060000 | 2023-03-23 3:00PM EDT | 2025-01-17 | 6.10 | 5.85 | 6.35 | -0.40 | -6.15% | 41 | 9,921 | 49.37% |
© 2023 Yahoo. All rights reserved.
