Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120C00025000 | 2022-10-04 3:52PM EDT | 25.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 0.00% |
| AMD230120C00030000 | 2022-10-05 12:59PM EDT | 30.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| AMD230120C00035000 | 2022-10-05 12:16PM EDT | 35.00 | 32.74 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AMD230120C00037500 | 2022-10-05 12:38PM EDT | 37.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,749 | 0.00% |
| AMD230120C00040000 | 2022-10-05 12:01PM EDT | 40.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,727 | 0.00% |
| AMD230120C00042500 | 2022-10-05 12:54PM EDT | 42.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 24 | 3,451 | 0.00% |
| AMD230120C00045000 | 2022-10-05 3:35PM EDT | 45.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 674 | 0.00% |
| AMD230120C00047500 | 2022-10-03 2:57PM EDT | 47.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,003 | 0.00% |
| AMD230120C00050000 | 2022-10-05 3:49PM EDT | 50.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 45 | 1,658 | 0.00% |
| AMD230120C00055000 | 2022-10-05 3:11PM EDT | 55.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 176 | 1,672 | 0.00% |
| AMD230120C00060000 | 2022-10-05 3:45PM EDT | 60.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 49 | 3,759 | 0.00% |
| AMD230120C00065000 | 2022-10-05 3:19PM EDT | 65.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 91 | 1,742 | 0.00% |
| AMD230120C00067500 | 2022-10-05 3:41PM EDT | 67.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 297 | 2,564 | 0.00% |
| AMD230120C00070000 | 2022-10-05 3:57PM EDT | 70.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 463 | 11,607 | 1.56% |
| AMD230120C00072500 | 2022-10-05 2:37PM EDT | 72.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 411 | 1,896 | 3.13% |
| AMD230120C00075000 | 2022-10-05 3:57PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,333 | 9,522 | 3.13% |
| AMD230120C00077500 | 2022-10-05 3:30PM EDT | 77.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 55 | 3,268 | 6.25% |
| AMD230120C00080000 | 2022-10-05 3:59PM EDT | 80.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 470 | 19,879 | 6.25% |
| AMD230120C00082500 | 2022-10-05 3:26PM EDT | 82.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 78 | 4,049 | 6.25% |
| AMD230120C00085000 | 2022-10-05 3:56PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 254 | 10,452 | 12.50% |
| AMD230120C00087500 | 2022-10-05 3:52PM EDT | 87.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 252 | 3,497 | 12.50% |
| AMD230120C00090000 | 2022-10-05 3:54PM EDT | 90.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 498 | 15,629 | 12.50% |
| AMD230120C00092500 | 2022-10-05 3:22PM EDT | 92.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 50 | 3,825 | 12.50% |
| AMD230120C00095000 | 2022-10-05 3:53PM EDT | 95.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 74 | 9,176 | 12.50% |
| AMD230120C00097500 | 2022-10-05 3:26PM EDT | 97.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 107 | 3,775 | 12.50% |
| AMD230120C00100000 | 2022-10-05 3:50PM EDT | 100.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 859 | 39,131 | 12.50% |
| AMD230120C00105000 | 2022-10-05 3:57PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 129 | 13,167 | 12.50% |
| AMD230120C00110000 | 2022-10-05 3:23PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 290 | 25,999 | 25.00% |
| AMD230120C00115000 | 2022-10-05 3:22PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 111 | 20,718 | 25.00% |
| AMD230120C00120000 | 2022-10-05 3:59PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 218 | 25,525 | 25.00% |
| AMD230120C00125000 | 2022-10-05 3:58PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 152 | 12,671 | 25.00% |
| AMD230120C00130000 | 2022-10-05 3:03PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 27,439 | 25.00% |
| AMD230120C00135000 | 2022-10-05 2:39PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 15,741 | 25.00% |
| AMD230120C00140000 | 2022-10-05 2:59PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 16,235 | 25.00% |
| AMD230120C00145000 | 2022-10-05 2:47PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,294 | 25.00% |
| AMD230120C00150000 | 2022-10-05 1:30PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 47,665 | 25.00% |
| AMD230120C00155000 | 2022-10-05 9:44AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9,262 | 25.00% |
| AMD230120C00160000 | 2022-10-04 2:10PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 9,394 | 25.00% |
| AMD230120C00165000 | 2022-10-03 2:45PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,948 | 25.00% |
| AMD230120C00170000 | 2022-10-05 10:03AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 6,501 | 25.00% |
| AMD230120C00175000 | 2022-09-30 9:58AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3,699 | 25.00% |
| AMD230120C00180000 | 2022-10-05 11:13AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 8,634 | 25.00% |
| AMD230120C00185000 | 2022-10-04 9:38AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 36,402 | 50.00% |
| AMD230120C00190000 | 2022-09-21 2:03PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,241 | 50.00% |
| AMD230120C00195000 | 2022-10-04 12:23PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,538 | 50.00% |
| AMD230120C00200000 | 2022-10-05 1:13PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 13,715 | 50.00% |
| AMD230120C00210000 | 2022-09-28 12:01PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,328 | 50.00% |
| AMD230120C00220000 | 2022-10-04 9:35AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,649 | 50.00% |
| AMD230120C00230000 | 2022-10-05 3:23PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 1,601 | 50.00% |
| AMD230120C00240000 | 2022-10-05 2:23PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 50.00% |
| AMD230120C00250000 | 2022-09-27 3:48PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,403 | 50.00% |
| AMD230120C00260000 | 2022-09-14 2:45PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,018 | 50.00% |
| AMD230120C00270000 | 2022-10-05 2:23PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,016 | 50.00% |
| AMD230120C00280000 | 2022-10-03 11:46AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 50.00% |
| AMD230120C00290000 | 2022-09-02 2:46PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,648 | 85.94% |
| AMD230120C00300000 | 2022-10-04 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11,778 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230120P00025000 | 2022-10-05 2:27PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 17,781 | 50.00% |
| AMD230120P00030000 | 2022-10-05 2:20PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 2,966 | 25.00% |
| AMD230120P00035000 | 2022-10-05 1:29PM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 2,815 | 25.00% |
| AMD230120P00037500 | 2022-10-05 9:36AM EDT | 37.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7,680 | 25.00% |
| AMD230120P00040000 | 2022-10-05 3:30PM EDT | 40.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 174 | 6,581 | 25.00% |
| AMD230120P00042500 | 2022-10-05 2:19PM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 109 | 5,827 | 25.00% |
| AMD230120P00045000 | 2022-10-05 3:59PM EDT | 45.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 160 | 12,187 | 12.50% |
| AMD230120P00047500 | 2022-10-05 3:55PM EDT | 47.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4,787 | 14,440 | 12.50% |
| AMD230120P00050000 | 2022-10-05 3:15PM EDT | 50.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 133 | 10,348 | 12.50% |
| AMD230120P00055000 | 2022-10-05 3:58PM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 67 | 12,328 | 6.25% |
| AMD230120P00060000 | 2022-10-05 3:58PM EDT | 60.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 241 | 16,473 | 6.25% |
| AMD230120P00065000 | 2022-10-05 3:58PM EDT | 65.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 854 | 21,884 | 1.56% |
| AMD230120P00067500 | 2022-10-05 3:59PM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 891 | 8,893 | 0.39% |
| AMD230120P00070000 | 2022-10-05 3:53PM EDT | 70.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 438 | 41,021 | 0.00% |
| AMD230120P00072500 | 2022-10-05 3:39PM EDT | 72.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 18 | 8,477 | 0.00% |
| AMD230120P00075000 | 2022-10-05 3:42PM EDT | 75.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 47 | 30,956 | 0.00% |
| AMD230120P00077500 | 2022-10-05 1:27PM EDT | 77.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 36 | 11,970 | 0.00% |
| AMD230120P00080000 | 2022-10-05 3:19PM EDT | 80.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1,157 | 31,341 | 0.00% |
| AMD230120P00082500 | 2022-10-05 3:56PM EDT | 82.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 92 | 8,352 | 0.00% |
| AMD230120P00085000 | 2022-10-05 3:55PM EDT | 85.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 56 | 15,587 | 0.00% |
| AMD230120P00087500 | 2022-10-04 2:57PM EDT | 87.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 31 | 6,873 | 0.00% |
| AMD230120P00090000 | 2022-10-05 2:50PM EDT | 90.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 7 | 18,290 | 0.00% |
| AMD230120P00092500 | 2022-10-05 3:25PM EDT | 92.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 15 | 5,743 | 0.00% |
| AMD230120P00095000 | 2022-10-05 3:46PM EDT | 95.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 27 | 15,451 | 0.00% |
| AMD230120P00097500 | 2022-10-04 10:44AM EDT | 97.50 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7,366 | 0.00% |
| AMD230120P00100000 | 2022-10-05 3:42PM EDT | 100.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 44 | 21,886 | 0.00% |
| AMD230120P00105000 | 2022-10-05 3:07PM EDT | 105.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 100 | 18,718 | 0.00% |
| AMD230120P00110000 | 2022-10-05 2:13PM EDT | 110.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 7,400 | 8,114 | 0.00% |
| AMD230120P00115000 | 2022-10-05 3:46PM EDT | 115.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 6,975 | 1,560 | 0.00% |
| AMD230120P00120000 | 2022-10-05 3:46PM EDT | 120.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 15,410 | 2,777 | 0.00% |
| AMD230120P00125000 | 2022-10-05 3:46PM EDT | 125.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 5,320 | 1,223 | 0.00% |
| AMD230120P00130000 | 2022-10-05 3:46PM EDT | 130.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 11,868 | 2,990 | 0.00% |
| AMD230120P00135000 | 2022-10-05 3:46PM EDT | 135.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 6,660 | 1,256 | 0.00% |
| AMD230120P00140000 | 2022-10-05 3:46PM EDT | 140.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1,655 | 264 | 0.00% |
| AMD230120P00145000 | 2022-10-05 3:46PM EDT | 145.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 910 | 167 | 0.00% |
| AMD230120P00150000 | 2022-10-05 3:46PM EDT | 150.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 1,820 | 321 | 0.00% |
| AMD230120P00155000 | 2022-10-05 3:46PM EDT | 155.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 2,160 | 378 | 0.00% |
| AMD230120P00160000 | 2022-10-05 3:37PM EDT | 160.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 265 | 78 | 0.00% |
| AMD230120P00165000 | 2022-10-05 3:45PM EDT | 165.00 | 96.67 | 0.00 | 0.00 | 0.00 | - | 78 | 33 | 0.00% |
| AMD230120P00170000 | 2022-06-08 2:22PM EDT | 170.00 | 68.70 | 88.90 | 92.35 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230120P00175000 | 2022-10-05 3:45PM EDT | 175.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | 81 | 43 | 0.00% |
| AMD230120P00180000 | 2022-09-14 3:22PM EDT | 180.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 33 | 15 | 0.00% |
| AMD230120P00185000 | 2022-08-26 10:00AM EDT | 185.00 | 88.90 | 116.65 | 117.40 | 0.00 | - | 3 | 3 | 88.38% |
| AMD230120P00190000 | 2022-06-08 10:14AM EDT | 190.00 | 85.60 | 108.90 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230120P00195000 | 2022-10-04 10:14AM EDT | 195.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AMD230120P00200000 | 2022-09-29 12:25PM EDT | 200.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| AMD230120P00210000 | 2022-04-12 2:58PM EDT | 210.00 | 114.72 | 121.55 | 125.05 | 0.00 | - | 500 | 845 | 0.00% |
| AMD230120P00220000 | 2022-09-22 3:20PM EDT | 220.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMD230120P00230000 | 2022-04-14 9:40AM EDT | 230.00 | 133.01 | 132.75 | 136.95 | 0.00 | - | 4 | 1 | 0.00% |
| AMD230120P00240000 | 2022-08-24 3:23PM EDT | 240.00 | 147.25 | 171.70 | 172.55 | 0.00 | - | 9 | 0 | 87.70% |
| AMD230120P00250000 | 2022-09-15 10:32AM EDT | 250.00 | 173.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230120P00260000 | 2022-09-29 1:28PM EDT | 260.00 | 196.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD230120P00270000 | 2022-09-29 1:51PM EDT | 270.00 | 206.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD230120P00280000 | 2022-09-29 12:48PM EDT | 280.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMD230120P00290000 | 2022-09-29 1:53PM EDT | 290.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD230120P00300000 | 2022-09-29 12:57PM EDT | 300.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
