Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00065000 | 2023-03-27 12:02PM EDT | 2023-03-31 | 30.70 | 31.35 | 32.10 | -1.81 | -5.57% | 1 | 24 | 185.16% |
| AMD230406C00065000 | 2023-03-24 3:41PM EDT | 2023-04-06 | 33.02 | 31.25 | 32.00 | 0.00 | - | 11 | 14 | 90.63% |
| AMD230414C00065000 | 2023-03-17 2:47PM EDT | 2023-04-14 | 31.79 | 31.45 | 32.05 | 0.00 | - | 1 | 15 | 89.84% |
| AMD230421C00065000 | 2023-03-27 10:13AM EDT | 2023-04-21 | 33.06 | 31.70 | 32.15 | -0.19 | -0.57% | 2 | 3,330 | 87.89% |
| AMD230428C00065000 | 2023-03-21 9:51AM EDT | 2023-04-28 | 33.97 | 31.45 | 32.80 | 0.00 | - | 1 | 3 | 85.94% |
| AMD230505C00065000 | 2023-03-27 12:12PM EDT | 2023-05-05 | 31.58 | 31.90 | 32.50 | -1.52 | -4.59% | 1 | 8 | 80.22% |
| AMD230519C00065000 | 2023-03-23 12:54PM EDT | 2023-05-19 | 37.57 | 32.25 | 33.00 | 0.00 | - | 4 | 54 | 78.47% |
| AMD230616C00065000 | 2023-03-27 3:46PM EDT | 2023-06-16 | 33.55 | 32.95 | 33.50 | -0.60 | -1.76% | 9 | 6,811 | 72.29% |
| AMD230721C00065000 | 2023-03-21 11:43AM EDT | 2023-07-21 | 32.17 | 33.65 | 34.35 | 0.00 | - | 2 | 956 | 68.43% |
| AMD230915C00065000 | 2023-03-24 1:54PM EDT | 2023-09-15 | 36.15 | 35.05 | 35.60 | 0.00 | - | 6 | 2,719 | 65.97% |
| AMD231020C00065000 | 2023-03-27 1:40PM EDT | 2023-10-20 | 36.16 | 35.85 | 36.40 | -3.14 | -7.99% | 2 | 38 | 65.05% |
| AMD240119C00065000 | 2023-03-23 1:47PM EDT | 2024-01-19 | 42.90 | 37.95 | 38.40 | 0.00 | - | 24 | 4,976 | 64.02% |
| AMD240621C00065000 | 2023-03-27 9:55AM EDT | 2024-06-21 | 42.20 | 40.60 | 41.35 | +0.23 | +0.55% | 1 | 296 | 62.16% |
| AMD250117C00065000 | 2023-03-27 2:31PM EDT | 2025-01-17 | 44.80 | 43.75 | 44.90 | +0.05 | +0.11% | 2 | 1,115 | 61.07% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00065000 | 2023-03-24 3:46PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,570 | 128.13% |
| AMD230406P00065000 | 2023-03-24 2:52PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 2,688 | 97.66% |
| AMD230414P00065000 | 2023-03-27 3:58PM EDT | 2023-04-14 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 84 | 710 | 77.73% |
| AMD230421P00065000 | 2023-03-27 3:50PM EDT | 2023-04-21 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 255 | 17,842 | 73.63% |
| AMD230428P00065000 | 2023-03-27 2:33PM EDT | 2023-04-28 | 0.16 | 0.16 | 0.18 | -0.08 | -33.33% | 3 | 199 | 69.63% |
| AMD230505P00065000 | 2023-03-27 12:00PM EDT | 2023-05-05 | 0.33 | 0.27 | 0.54 | -0.07 | -17.50% | 3 | 3 | 74.02% |
| AMD230519P00065000 | 2023-03-27 2:26PM EDT | 2023-05-19 | 0.47 | 0.50 | 0.53 | -0.06 | -11.32% | 18 | 1,537 | 66.80% |
| AMD230616P00065000 | 2023-03-27 3:59PM EDT | 2023-06-16 | 0.88 | 0.86 | 0.92 | -0.04 | -4.35% | 203 | 26,136 | 61.38% |
| AMD230721P00065000 | 2023-03-27 1:36PM EDT | 2023-07-21 | 1.29 | 1.27 | 1.35 | -0.19 | -12.84% | 13 | 6,532 | 56.86% |
| AMD230915P00065000 | 2023-03-24 2:21PM EDT | 2023-09-15 | 2.26 | 2.14 | 2.26 | 0.00 | - | 16 | 19,558 | 54.68% |
| AMD231020P00065000 | 2023-03-27 3:51PM EDT | 2023-10-20 | 2.65 | 2.59 | 2.71 | -0.10 | -3.64% | 5 | 1,486 | 53.09% |
| AMD240119P00065000 | 2023-03-27 3:59PM EDT | 2024-01-19 | 3.95 | 3.80 | 4.05 | -0.25 | -5.95% | 29 | 26,166 | 51.23% |
| AMD240621P00065000 | 2023-03-24 12:11PM EDT | 2024-06-21 | 5.87 | 5.50 | 5.90 | 0.00 | - | 4 | 11,895 | 49.49% |
| AMD250117P00065000 | 2023-03-27 12:45PM EDT | 2025-01-17 | 7.65 | 7.30 | 7.70 | +0.35 | +4.79% | 10 | 10,420 | 46.44% |
© 2023 Yahoo. All rights reserved.
