Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00070000 | 2023-03-30 3:25PM EDT | 2023-03-31 | 28.10 | 27.75 | 28.00 | +1.75 | +6.64% | 30 | 254 | 321.09% |
| AMD230406C00070000 | 2023-03-30 11:55AM EDT | 2023-04-06 | 28.47 | 27.80 | 28.10 | +1.72 | +6.43% | 7 | 24 | 112.11% |
| AMD230414C00070000 | 2023-03-29 9:52AM EDT | 2023-04-14 | 26.80 | 27.70 | 28.45 | 0.00 | - | 5 | 36 | 89.94% |
| AMD230421C00070000 | 2023-03-30 2:37PM EDT | 2023-04-21 | 28.50 | 28.00 | 28.30 | +2.25 | +8.57% | 54 | 4,817 | 78.81% |
| AMD230428C00070000 | 2023-03-30 1:06PM EDT | 2023-04-28 | 28.58 | 28.05 | 28.75 | +4.23 | +17.37% | 30 | 44 | 78.61% |
| AMD230505C00070000 | 2023-03-24 3:50PM EDT | 2023-05-05 | 28.63 | 28.30 | 28.75 | 0.00 | - | 2 | 2 | 74.17% |
| AMD230519C00070000 | 2023-03-30 9:48AM EDT | 2023-05-19 | 30.19 | 28.80 | 29.15 | +3.29 | +12.23% | 1 | 90 | 72.07% |
| AMD230616C00070000 | 2023-03-30 2:41PM EDT | 2023-06-16 | 29.75 | 29.50 | 29.90 | +1.35 | +4.75% | 7 | 7,847 | 67.14% |
| AMD230721C00070000 | 2023-03-30 1:37PM EDT | 2023-07-21 | 30.30 | 30.40 | 30.80 | +1.95 | +6.88% | 1 | 21,001 | 64.03% |
| AMD230915C00070000 | 2023-03-29 11:56AM EDT | 2023-09-15 | 30.25 | 32.05 | 32.30 | 0.00 | - | 3 | 1,529 | 62.68% |
| AMD231020C00070000 | 2023-03-30 12:43PM EDT | 2023-10-20 | 33.67 | 32.90 | 33.25 | +2.97 | +9.67% | 2 | 856 | 62.02% |
| AMD240119C00070000 | 2023-03-30 3:44PM EDT | 2024-01-19 | 35.63 | 35.20 | 35.70 | +1.63 | +4.79% | 9 | 6,482 | 61.85% |
| AMD240621C00070000 | 2023-03-30 2:40PM EDT | 2024-06-21 | 38.78 | 38.30 | 38.90 | +4.33 | +12.57% | 2 | 899 | 60.60% |
| AMD250117C00070000 | 2023-03-30 3:09PM EDT | 2025-01-17 | 42.22 | 41.75 | 42.65 | +1.77 | +4.38% | 6 | 1,662 | 59.66% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00070000 | 2023-03-30 2:02PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,259 | 218.75% |
| AMD230406P00070000 | 2023-03-30 2:17PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 798 | 89.06% |
| AMD230414P00070000 | 2023-03-30 2:58PM EDT | 2023-04-14 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 30 | 640 | 71.09% |
| AMD230421P00070000 | 2023-03-30 3:48PM EDT | 2023-04-21 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 197 | 23,084 | 66.02% |
| AMD230428P00070000 | 2023-03-30 2:57PM EDT | 2023-04-28 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 14 | 285 | 61.91% |
| AMD230505P00070000 | 2023-03-30 3:55PM EDT | 2023-05-05 | 0.40 | 0.30 | 0.64 | -0.02 | -4.76% | 12 | 281 | 68.99% |
| AMD230519P00070000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 0.59 | 0.58 | 0.60 | -0.10 | -14.49% | 202 | 1,460 | 61.62% |
| AMD230616P00070000 | 2023-03-30 3:46PM EDT | 2023-06-16 | 1.05 | 1.01 | 1.05 | -0.11 | -9.48% | 260 | 23,962 | 56.76% |
| AMD230721P00070000 | 2023-03-30 1:30PM EDT | 2023-07-21 | 1.61 | 1.56 | 1.61 | -0.13 | -7.47% | 32 | 5,001 | 53.42% |
| AMD230915P00070000 | 2023-03-30 1:24PM EDT | 2023-09-15 | 2.64 | 2.63 | 2.70 | -0.26 | -8.97% | 42 | 14,391 | 51.98% |
| AMD231020P00070000 | 2023-03-30 2:35PM EDT | 2023-10-20 | 3.22 | 3.10 | 3.35 | -0.18 | -5.29% | 23 | 2,362 | 50.82% |
| AMD240119P00070000 | 2023-03-30 3:41PM EDT | 2024-01-19 | 4.71 | 4.65 | 4.80 | -0.19 | -3.88% | 61 | 26,831 | 49.81% |
| AMD240621P00070000 | 2023-03-30 1:25PM EDT | 2024-06-21 | 6.67 | 6.45 | 6.80 | -0.43 | -6.06% | 13 | 16,558 | 47.51% |
| AMD250117P00070000 | 2023-03-30 3:41PM EDT | 2025-01-17 | 8.63 | 8.45 | 8.85 | -0.47 | -5.16% | 7 | 15,498 | 44.96% |
© 2023 Yahoo. All rights reserved.
