Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00095000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 22,435 | 0 | 0.00% |
| AMD230331C00095000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 0.00% |
| AMD230406C00095000 | 2023-03-20 3:56PM EDT | 2023-04-06 | 5.64 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 0.00% |
| AMD230414C00095000 | 2023-03-20 3:29PM EDT | 2023-04-14 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 0.00% |
| AMD230421C00095000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5,180 | 0 | 0.00% |
| AMD230428C00095000 | 2023-03-20 3:57PM EDT | 2023-04-28 | 7.79 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMD230519C00095000 | 2023-03-20 3:57PM EDT | 2023-05-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 0.00% |
| AMD230616C00095000 | 2023-03-20 3:59PM EDT | 2023-06-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2,851 | 0 | 0.00% |
| AMD230721C00095000 | 2023-03-20 3:57PM EDT | 2023-07-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| AMD230915C00095000 | 2023-03-20 2:43PM EDT | 2023-09-15 | 15.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMD231020C00095000 | 2023-03-20 3:06PM EDT | 2023-10-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD240119C00095000 | 2023-03-20 3:05PM EDT | 2024-01-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMD240621C00095000 | 2023-03-20 3:34PM EDT | 2024-06-21 | 23.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117C00095000 | 2023-03-20 3:43PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00095000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 1.89 | 0.00 | 0.00 | 0.00 | - | 13,772 | 0 | 6.25% |
| AMD230331P00095000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2,909 | 0 | 3.13% |
| AMD230406P00095000 | 2023-03-20 3:51PM EDT | 2023-04-06 | 3.60 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 3.13% |
| AMD230414P00095000 | 2023-03-20 3:47PM EDT | 2023-04-14 | 4.54 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| AMD230421P00095000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 4.92 | 0.00 | 0.00 | 0.00 | - | 8,792 | 0 | 1.56% |
| AMD230428P00095000 | 2023-03-20 3:34PM EDT | 2023-04-28 | 5.72 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| AMD230519P00095000 | 2023-03-20 3:55PM EDT | 2023-05-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 1.56% |
| AMD230616P00095000 | 2023-03-20 3:56PM EDT | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2,868 | 0 | 0.78% |
| AMD230721P00095000 | 2023-03-20 3:38PM EDT | 2023-07-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| AMD230915P00095000 | 2023-03-20 3:38PM EDT | 2023-09-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| AMD231020P00095000 | 2023-03-20 3:54PM EDT | 2023-10-20 | 12.39 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| AMD240119P00095000 | 2023-03-20 2:32PM EDT | 2024-01-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| AMD240621P00095000 | 2023-03-20 3:05PM EDT | 2024-06-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.39% |
| AMD250117P00095000 | 2023-03-20 11:53AM EDT | 2025-01-17 | 20.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.
