Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120C00025000 | 2022-06-24 9:55AM EDT | 25.00 | 60.49 | 61.35 | 63.00 | 0.00 | - | 1 | 58 | 108.55% |
| AMD230120C00030000 | 2022-06-15 3:35PM EDT | 30.00 | 61.05 | 55.95 | 57.80 | 0.00 | - | 1 | 30 | 86.67% |
| AMD230120C00035000 | 2022-05-26 3:59PM EDT | 35.00 | 64.80 | 51.50 | 54.05 | 0.00 | - | - | 1 | 91.28% |
| AMD230120C00037500 | 2022-05-31 1:50PM EDT | 37.50 | 66.50 | 49.55 | 51.35 | 0.00 | - | 5 | 1,740 | 87.62% |
| AMD230120C00040000 | 2022-06-27 11:58AM EDT | 40.00 | 48.79 | 46.90 | 48.20 | +1.84 | +3.92% | 4 | 1,701 | 76.37% |
| AMD230120C00042500 | 2022-06-27 9:57AM EDT | 42.50 | 45.80 | 44.85 | 45.85 | +5.15 | +12.67% | 2 | 3,458 | 75.12% |
| AMD230120C00045000 | 2022-06-23 12:06PM EDT | 45.00 | 38.65 | 42.95 | 43.80 | 0.00 | - | 15 | 625 | 75.93% |
| AMD230120C00047500 | 2022-06-22 3:40PM EDT | 47.50 | 38.95 | 40.70 | 41.45 | 0.00 | - | 36 | 929 | 72.80% |
| AMD230120C00050000 | 2022-06-27 10:55AM EDT | 50.00 | 39.55 | 38.55 | 39.35 | -0.05 | -0.13% | 6 | 1,636 | 71.22% |
| AMD230120C00055000 | 2022-06-27 10:44AM EDT | 55.00 | 35.00 | 34.45 | 35.15 | +3.30 | +10.41% | 1 | 1,997 | 68.12% |
| AMD230120C00060000 | 2022-06-27 3:17PM EDT | 60.00 | 31.50 | 30.50 | 31.10 | +0.35 | +1.12% | 3 | 2,794 | 65.09% |
| AMD230120C00065000 | 2022-06-27 10:23AM EDT | 65.00 | 26.78 | 26.75 | 27.30 | -0.42 | -1.54% | 2 | 789 | 62.49% |
| AMD230120C00067500 | 2022-06-27 2:13PM EDT | 67.50 | 25.75 | 25.20 | 25.50 | +3.80 | +17.31% | 3 | 397 | 61.93% |
| AMD230120C00070000 | 2022-06-24 3:59PM EDT | 70.00 | 24.20 | 23.50 | 23.80 | 0.00 | - | 19 | 2,872 | 60.94% |
| AMD230120C00072500 | 2022-06-27 10:42AM EDT | 72.50 | 22.00 | 21.85 | 22.15 | -0.05 | -0.23% | 16 | 759 | 59.94% |
| AMD230120C00075000 | 2022-06-27 3:02PM EDT | 75.00 | 20.75 | 20.30 | 20.60 | -0.03 | -0.14% | 43 | 3,385 | 59.13% |
| AMD230120C00077500 | 2022-06-27 3:50PM EDT | 77.50 | 18.90 | 18.80 | 19.15 | -0.42 | -2.17% | 73 | 877 | 58.39% |
| AMD230120C00080000 | 2022-06-27 3:56PM EDT | 80.00 | 17.45 | 17.45 | 17.70 | -0.14 | -0.80% | 74 | 15,414 | 57.70% |
| AMD230120C00082500 | 2022-06-27 2:50PM EDT | 82.50 | 16.75 | 16.05 | 16.35 | +0.45 | +2.76% | 52 | 3,498 | 56.85% |
| AMD230120C00085000 | 2022-06-27 3:26PM EDT | 85.00 | 15.35 | 14.80 | 15.05 | -0.15 | -0.97% | 241 | 7,417 | 56.17% |
| AMD230120C00087500 | 2022-06-27 2:49PM EDT | 87.50 | 14.20 | 13.55 | 13.90 | +0.20 | +1.43% | 24 | 2,972 | 55.54% |
| AMD230120C00090000 | 2022-06-27 3:03PM EDT | 90.00 | 12.79 | 12.45 | 12.75 | -0.26 | -1.99% | 76 | 10,942 | 54.96% |
| AMD230120C00092500 | 2022-06-27 3:58PM EDT | 92.50 | 11.49 | 11.40 | 11.65 | -0.51 | -4.25% | 92 | 2,750 | 54.33% |
| AMD230120C00095000 | 2022-06-27 3:49PM EDT | 95.00 | 10.60 | 10.35 | 10.75 | -0.30 | -2.75% | 76 | 4,851 | 53.85% |
| AMD230120C00097500 | 2022-06-27 3:39PM EDT | 97.50 | 9.75 | 9.50 | 9.80 | -0.30 | -2.99% | 68 | 3,460 | 53.43% |
| AMD230120C00100000 | 2022-06-27 3:53PM EDT | 100.00 | 8.65 | 8.65 | 8.90 | -0.47 | -5.15% | 264 | 30,228 | 52.89% |
| AMD230120C00105000 | 2022-06-27 3:49PM EDT | 105.00 | 7.35 | 7.15 | 7.40 | +0.05 | +0.68% | 135 | 9,546 | 52.14% |
| AMD230120C00110000 | 2022-06-27 3:43PM EDT | 110.00 | 6.00 | 5.90 | 6.15 | -0.20 | -3.23% | 173 | 13,046 | 51.59% |
| AMD230120C00115000 | 2022-06-27 3:47PM EDT | 115.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 198 | 11,872 | 50.78% |
| AMD230120C00120000 | 2022-06-27 3:55PM EDT | 120.00 | 4.00 | 3.95 | 4.10 | -0.15 | -3.61% | 195 | 16,484 | 50.38% |
| AMD230120C00125000 | 2022-06-27 3:38PM EDT | 125.00 | 3.30 | 3.20 | 3.35 | -0.07 | -2.08% | 74 | 13,259 | 50.31% |
| AMD230120C00130000 | 2022-06-27 3:39PM EDT | 130.00 | 2.68 | 2.61 | 2.73 | -0.06 | -2.19% | 53 | 20,402 | 49.92% |
| AMD230120C00135000 | 2022-06-27 3:37PM EDT | 135.00 | 2.21 | 2.06 | 2.20 | +0.01 | +0.45% | 42 | 14,187 | 49.44% |
| AMD230120C00140000 | 2022-06-27 2:49PM EDT | 140.00 | 1.83 | 1.70 | 1.79 | +0.03 | +1.67% | 32 | 13,067 | 49.18% |
| AMD230120C00145000 | 2022-06-27 3:22PM EDT | 145.00 | 1.48 | 1.33 | 1.49 | +0.06 | +4.23% | 9 | 5,213 | 49.24% |
| AMD230120C00150000 | 2022-06-27 3:47PM EDT | 150.00 | 1.18 | 1.12 | 1.23 | -0.02 | -1.67% | 147 | 46,119 | 49.19% |
| AMD230120C00155000 | 2022-06-27 3:36PM EDT | 155.00 | 0.97 | 0.92 | 0.98 | +0.04 | +4.30% | 5 | 8,574 | 48.80% |
| AMD230120C00160000 | 2022-06-27 3:34PM EDT | 160.00 | 0.81 | 0.75 | 0.83 | +0.01 | +1.25% | 27 | 10,063 | 49.05% |
| AMD230120C00165000 | 2022-06-27 3:50PM EDT | 165.00 | 0.65 | 0.62 | 0.70 | +0.15 | +30.00% | 1 | 3,398 | 49.22% |
| AMD230120C00170000 | 2022-06-27 3:54PM EDT | 170.00 | 0.53 | 0.49 | 0.59 | +0.06 | +12.77% | 15 | 6,473 | 49.37% |
| AMD230120C00175000 | 2022-06-27 2:14PM EDT | 175.00 | 0.46 | 0.37 | 0.50 | +0.01 | +2.22% | 5 | 3,038 | 49.51% |
| AMD230120C00180000 | 2022-06-27 12:25PM EDT | 180.00 | 0.38 | 0.31 | 0.43 | 0.00 | - | 4 | 8,863 | 49.81% |
| AMD230120C00185000 | 2022-06-27 3:53PM EDT | 185.00 | 0.32 | 0.26 | 0.37 | -0.01 | -3.03% | 87 | 36,670 | 50.05% |
| AMD230120C00190000 | 2022-06-27 1:44PM EDT | 190.00 | 0.29 | 0.21 | 0.29 | +0.04 | +16.00% | 26 | 1,272 | 49.56% |
| AMD230120C00195000 | 2022-06-23 2:38PM EDT | 195.00 | 0.19 | 0.17 | 0.26 | 0.00 | - | 1 | 2,497 | 50.10% |
| AMD230120C00200000 | 2022-06-27 1:29PM EDT | 200.00 | 0.20 | 0.20 | 0.23 | -0.01 | -4.76% | 177 | 12,549 | 50.00% |
| AMD230120C00210000 | 2022-06-24 3:26PM EDT | 210.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 2 | 1,129 | 50.00% |
| AMD230120C00220000 | 2022-06-27 12:40PM EDT | 220.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 2 | 1,527 | 50.98% |
| AMD230120C00230000 | 2022-06-23 12:42PM EDT | 230.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 1,078 | 53.03% |
| AMD230120C00240000 | 2022-06-24 12:31PM EDT | 240.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 1 | 821 | 52.93% |
| AMD230120C00250000 | 2022-06-27 10:28AM EDT | 250.00 | 0.07 | 0.02 | 0.12 | -0.01 | -12.50% | 1 | 2,080 | 53.13% |
| AMD230120C00260000 | 2022-06-17 3:21PM EDT | 260.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 940 | 55.27% |
| AMD230120C00270000 | 2022-06-24 9:33AM EDT | 270.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 7 | 877 | 55.47% |
| AMD230120C00280000 | 2022-06-22 9:58AM EDT | 280.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 1,126 | 56.64% |
| AMD230120C00290000 | 2022-06-24 3:26PM EDT | 290.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 1,525 | 57.42% |
| AMD230120C00300000 | 2022-06-27 1:36PM EDT | 300.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 9,176 | 58.20% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120P00025000 | 2022-06-27 1:30PM EDT | 25.00 | 0.15 | 0.12 | 0.19 | -0.01 | -6.25% | 14 | 403 | 77.15% |
| AMD230120P00030000 | 2022-06-23 1:00PM EDT | 30.00 | 0.39 | 0.26 | 0.33 | 0.00 | - | 101 | 340 | 73.44% |
| AMD230120P00035000 | 2022-06-24 9:51AM EDT | 35.00 | 0.49 | 0.48 | 0.56 | -0.06 | -10.91% | 5 | 246 | 70.41% |
| AMD230120P00037500 | 2022-06-27 11:42AM EDT | 37.50 | 0.61 | 0.62 | 0.71 | -0.15 | -19.74% | 11 | 8,641 | 68.95% |
| AMD230120P00040000 | 2022-06-23 3:00PM EDT | 40.00 | 1.07 | 0.79 | 0.88 | 0.00 | - | 12 | 5,998 | 67.48% |
| AMD230120P00042500 | 2022-06-24 2:25PM EDT | 42.50 | 1.04 | 0.99 | 1.08 | +0.03 | +2.97% | 2 | 5,270 | 66.11% |
| AMD230120P00045000 | 2022-06-24 3:36PM EDT | 45.00 | 1.26 | 1.22 | 1.33 | 0.00 | - | 4 | 4,959 | 64.89% |
| AMD230120P00047500 | 2022-06-27 2:30PM EDT | 47.50 | 1.47 | 1.49 | 1.61 | -0.43 | -22.63% | 976 | 11,370 | 63.70% |
| AMD230120P00050000 | 2022-06-27 12:34PM EDT | 50.00 | 1.76 | 1.81 | 1.92 | -0.03 | -1.68% | 20 | 7,747 | 62.55% |
| AMD230120P00055000 | 2022-06-27 3:06PM EDT | 55.00 | 2.58 | 2.56 | 2.70 | +0.10 | +4.03% | 34 | 9,623 | 60.40% |
| AMD230120P00060000 | 2022-06-27 1:55PM EDT | 60.00 | 3.45 | 3.55 | 3.65 | -0.05 | -1.43% | 5 | 13,129 | 58.41% |
| AMD230120P00065000 | 2022-06-27 3:57PM EDT | 65.00 | 4.85 | 4.75 | 4.90 | +0.20 | +4.30% | 1,069 | 19,912 | 56.73% |
| AMD230120P00067500 | 2022-06-27 12:12PM EDT | 67.50 | 5.25 | 5.45 | 5.65 | -0.05 | -0.94% | 5 | 7,299 | 56.02% |
| AMD230120P00070000 | 2022-06-27 3:48PM EDT | 70.00 | 6.20 | 6.15 | 6.40 | +0.02 | +0.32% | 89 | 33,585 | 54.99% |
| AMD230120P00072500 | 2022-06-27 2:55PM EDT | 72.50 | 6.94 | 7.00 | 7.25 | -0.16 | -2.25% | 66 | 9,047 | 54.28% |
| AMD230120P00075000 | 2022-06-27 3:53PM EDT | 75.00 | 8.00 | 7.95 | 8.15 | 0.00 | - | 95 | 19,667 | 53.61% |
| AMD230120P00077500 | 2022-06-27 1:45PM EDT | 77.50 | 8.85 | 8.95 | 9.15 | +0.05 | +0.57% | 35 | 9,803 | 52.97% |
| AMD230120P00080000 | 2022-06-27 2:29PM EDT | 80.00 | 9.95 | 10.00 | 10.15 | -0.06 | -0.60% | 1,576 | 24,250 | 52.14% |
| AMD230120P00082500 | 2022-06-27 3:34PM EDT | 82.50 | 11.00 | 11.10 | 11.35 | +0.10 | +0.92% | 45 | 7,175 | 51.54% |
| AMD230120P00085000 | 2022-06-27 3:53PM EDT | 85.00 | 12.50 | 12.30 | 12.55 | +0.40 | +3.31% | 65 | 15,271 | 50.87% |
| AMD230120P00087500 | 2022-06-27 11:26AM EDT | 87.50 | 12.95 | 13.55 | 13.85 | -0.40 | -3.00% | 17 | 2,849 | 50.22% |
| AMD230120P00090000 | 2022-06-27 2:38PM EDT | 90.00 | 14.65 | 14.95 | 15.20 | -0.02 | -0.14% | 15 | 17,459 | 50.17% |
| AMD230120P00092500 | 2022-06-27 3:25PM EDT | 92.50 | 16.10 | 16.40 | 16.65 | -3.15 | -16.36% | 8 | 4,003 | 49.65% |
| AMD230120P00095000 | 2022-06-24 3:02PM EDT | 95.00 | 17.75 | 17.85 | 18.10 | 0.00 | - | 21 | 13,409 | 48.88% |
| AMD230120P00097500 | 2022-06-24 11:05AM EDT | 97.50 | 18.85 | 19.45 | 19.70 | 0.00 | - | 1 | 5,606 | 48.43% |
| AMD230120P00100000 | 2022-06-24 3:48PM EDT | 100.00 | 21.11 | 21.10 | 21.35 | 0.00 | - | 20 | 16,550 | 47.93% |
| AMD230120P00105000 | 2022-06-27 3:49PM EDT | 105.00 | 24.60 | 24.55 | 24.85 | +0.20 | +0.82% | 707 | 21,324 | 46.98% |
| AMD230120P00110000 | 2022-06-27 2:16PM EDT | 110.00 | 28.00 | 28.25 | 28.55 | -0.30 | -1.06% | 6 | 13,683 | 45.91% |
| AMD230120P00115000 | 2022-06-27 2:13PM EDT | 115.00 | 31.85 | 32.20 | 32.50 | +0.05 | +0.16% | 1 | 5,905 | 45.01% |
| AMD230120P00120000 | 2022-06-24 3:54PM EDT | 120.00 | 35.80 | 36.40 | 36.60 | -0.20 | -0.56% | 12 | 9,251 | 43.90% |
| AMD230120P00125000 | 2022-06-24 3:55PM EDT | 125.00 | 40.20 | 40.65 | 41.10 | 0.00 | - | 140 | 4,036 | 44.20% |
| AMD230120P00130000 | 2022-06-27 12:15PM EDT | 130.00 | 44.25 | 44.95 | 45.55 | -0.35 | -0.78% | 38 | 9,517 | 43.49% |
| AMD230120P00135000 | 2022-06-27 1:17PM EDT | 135.00 | 49.00 | 49.50 | 49.95 | -0.50 | -1.01% | 34 | 6,173 | 41.39% |
| AMD230120P00140000 | 2022-06-27 1:16PM EDT | 140.00 | 53.60 | 54.20 | 54.80 | -0.20 | -0.37% | 141 | 5,905 | 42.36% |
| AMD230120P00145000 | 2022-06-27 12:30PM EDT | 145.00 | 58.70 | 59.00 | 59.65 | -0.20 | -0.34% | 134 | 5,163 | 42.99% |
| AMD230120P00150000 | 2022-06-27 2:11PM EDT | 150.00 | 63.55 | 63.60 | 64.60 | -3.93 | -5.82% | 1 | 2,519 | 44.48% |
| AMD230120P00155000 | 2022-06-23 3:57PM EDT | 155.00 | 72.52 | 68.60 | 69.55 | 0.00 | - | 502 | 1,404 | 45.83% |
| AMD230120P00160000 | 2022-06-24 2:36PM EDT | 160.00 | 73.55 | 73.50 | 74.50 | 0.00 | - | 8 | 486 | 47.02% |
| AMD230120P00165000 | 2022-06-22 11:01AM EDT | 165.00 | 79.90 | 78.50 | 79.50 | 0.00 | - | 2 | 533 | 48.80% |
| AMD230120P00170000 | 2022-06-08 2:22PM EDT | 170.00 | 68.70 | 83.15 | 85.10 | 0.00 | - | 6 | 0 | 57.34% |
| AMD230120P00175000 | 2022-06-09 12:20PM EDT | 175.00 | 73.95 | 88.35 | 89.75 | 0.00 | - | 5 | 43 | 55.32% |
| AMD230120P00180000 | 2022-06-16 12:41PM EDT | 180.00 | 98.00 | 93.50 | 94.45 | 0.00 | - | 20 | 32 | 52.98% |
| AMD230120P00185000 | 2022-04-28 12:15PM EDT | 185.00 | 99.00 | 82.40 | 84.35 | 0.00 | - | 1 | 713 | 0.00% |
| AMD230120P00190000 | 2022-06-08 10:14AM EDT | 190.00 | 85.60 | 102.35 | 105.45 | 0.00 | - | 2 | 0 | 67.35% |
| AMD230120P00195000 | 2022-05-12 3:06PM EDT | 195.00 | 110.40 | 98.20 | 101.65 | 0.00 | - | 25 | 1,274 | 0.00% |
| AMD230120P00200000 | 2022-05-12 3:06PM EDT | 200.00 | 115.40 | 103.45 | 106.30 | 0.00 | - | 25 | 155 | 0.00% |
| AMD230120P00210000 | 2022-04-12 2:58PM EDT | 210.00 | 114.72 | 121.55 | 125.05 | 0.00 | - | 500 | 845 | 69.21% |
| AMD230120P00220000 | 2022-06-27 11:20AM EDT | 220.00 | 132.75 | 132.45 | 135.05 | -4.25 | -3.10% | 63 | 12 | 71.83% |
| AMD230120P00230000 | 2022-04-14 9:40AM EDT | 230.00 | 133.01 | 132.75 | 136.95 | 0.00 | - | 4 | 1 | 0.00% |
| AMD230120P00240000 | 2022-06-09 10:21AM EDT | 240.00 | 136.45 | 152.25 | 155.75 | 0.00 | - | 4 | 5 | 57.08% |
| AMD230120P00250000 | 2022-05-11 9:41AM EDT | 250.00 | 163.00 | 149.55 | 153.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120P00260000 | 2022-03-22 10:19AM EDT | 260.00 | 144.46 | 165.15 | 168.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMD230120P00270000 | 2022-04-14 11:14AM EDT | 270.00 | 173.95 | 172.75 | 176.90 | 0.00 | - | 8 | 0 | 0.00% |
| AMD230120P00280000 | 2022-04-05 9:34AM EDT | 280.00 | 170.60 | 180.25 | 184.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230120P00290000 | 2022-03-21 10:14AM EDT | 290.00 | 176.00 | 194.55 | 196.25 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230120P00300000 | 2022-05-11 1:30PM EDT | 300.00 | 209.75 | 203.25 | 207.05 | 0.00 | - | 500 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
