Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406C00085000 | 2023-03-31 3:55PM EDT | 2023-04-06 | 12.82 | 12.60 | 13.35 | -0.51 | -3.83% | 61 | 1,112 | 79.30% |
| AMD230414C00085000 | 2023-03-31 3:31PM EDT | 2023-04-14 | 13.65 | 13.05 | 13.70 | +0.05 | +0.37% | 151 | 666 | 52.83% |
| AMD230421C00085000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 13.70 | 13.65 | 14.10 | -0.12 | -0.87% | 754 | 19,506 | 55.13% |
| AMD230428C00085000 | 2023-03-31 3:41PM EDT | 2023-04-28 | 14.10 | 13.75 | 14.95 | -0.30 | -2.08% | 15 | 263 | 55.49% |
| AMD230505C00085000 | 2023-03-31 10:07AM EDT | 2023-05-05 | 13.75 | 14.95 | 15.30 | -1.55 | -10.13% | 7 | 43 | 59.50% |
| AMD230519C00085000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 15.70 | 15.80 | 16.10 | -0.20 | -1.26% | 110 | 1,856 | 58.33% |
| AMD230616C00085000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 17.27 | 17.15 | 17.50 | -0.26 | -1.48% | 130 | 16,253 | 56.46% |
| AMD230721C00085000 | 2023-03-31 3:15PM EDT | 2023-07-21 | 18.75 | 18.55 | 19.00 | +0.13 | +0.70% | 42 | 8,098 | 55.07% |
| AMD230915C00085000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 21.19 | 20.95 | 21.40 | -0.26 | -1.21% | 12 | 4,090 | 55.73% |
| AMD231020C00085000 | 2023-03-30 10:20AM EDT | 2023-10-20 | 22.75 | 22.20 | 22.60 | 0.00 | - | 19 | 216 | 55.60% |
| AMD240119C00085000 | 2023-03-31 2:58PM EDT | 2024-01-19 | 25.24 | 25.20 | 25.70 | -0.33 | -1.29% | 9 | 13,006 | 56.26% |
| AMD240621C00085000 | 2023-03-31 1:05PM EDT | 2024-06-21 | 28.84 | 29.05 | 29.60 | -0.43 | -1.47% | 401 | 2,100 | 55.89% |
| AMD250117C00085000 | 2023-03-31 3:27PM EDT | 2025-01-17 | 33.75 | 33.15 | 34.00 | -0.01 | -0.03% | 16 | 1,759 | 55.54% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406P00085000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 548 | 1,499 | 53.91% |
| AMD230414P00085000 | 2023-03-31 3:54PM EDT | 2023-04-14 | 0.32 | 0.29 | 0.31 | -0.09 | -21.95% | 564 | 857 | 50.39% |
| AMD230421P00085000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.59 | 0.58 | 0.60 | -0.12 | -16.90% | 371 | 16,273 | 49.32% |
| AMD230428P00085000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 0.92 | 0.91 | 1.09 | -0.13 | -12.38% | 174 | 923 | 50.07% |
| AMD230505P00085000 | 2023-03-31 3:34PM EDT | 2023-05-05 | 1.60 | 1.58 | 1.75 | -0.24 | -13.04% | 40 | 181 | 53.93% |
| AMD230519P00085000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 2.30 | 2.29 | 2.33 | -0.19 | -7.63% | 494 | 7,391 | 52.25% |
| AMD230616P00085000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 3.35 | 3.30 | 3.40 | -0.15 | -4.29% | 788 | 16,353 | 49.94% |
| AMD230721P00085000 | 2023-03-31 3:11PM EDT | 2023-07-21 | 4.45 | 4.35 | 4.45 | -0.10 | -2.20% | 940 | 3,331 | 47.61% |
| AMD230915P00085000 | 2023-03-31 3:37PM EDT | 2023-09-15 | 6.25 | 6.10 | 6.25 | -0.11 | -1.73% | 59 | 7,186 | 47.18% |
| AMD231020P00085000 | 2023-03-30 2:21PM EDT | 2023-10-20 | 7.22 | 6.90 | 7.15 | 0.00 | - | 29 | 893 | 46.61% |
| AMD240119P00085000 | 2023-03-31 2:08PM EDT | 2024-01-19 | 9.25 | 8.90 | 9.25 | 0.00 | - | 20 | 14,393 | 45.75% |
| AMD240621P00085000 | 2023-03-31 1:10PM EDT | 2024-06-21 | 11.70 | 11.45 | 11.75 | -0.05 | -0.43% | 2 | 6,023 | 43.76% |
| AMD250117P00085000 | 2023-03-31 1:33PM EDT | 2025-01-17 | 14.25 | 13.90 | 14.25 | +0.18 | +1.28% | 67 | 4,001 | 41.61% |
© 2023 Yahoo. All rights reserved.
