Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230217C00030000 | 2023-01-12 12:56PM EST | 30.00 | 41.50 | 56.00 | 56.65 | 0.00 | - | 1 | 4 | 271.88% |
| AMD230217C00035000 | 2023-02-02 11:10AM EST | 35.00 | 52.20 | 50.95 | 51.50 | 0.00 | - | 2 | 5 | 215.63% |
| AMD230217C00040000 | 2023-02-02 1:13PM EST | 40.00 | 47.95 | 46.00 | 46.85 | 0.00 | - | 3 | 33 | 215.63% |
| AMD230217C00045000 | 2023-01-30 2:41PM EST | 45.00 | 28.20 | 41.05 | 41.55 | 0.00 | - | 11 | 591 | 171.48% |
| AMD230217C00050000 | 2023-02-03 9:58AM EST | 50.00 | 37.46 | 36.05 | 36.75 | +0.66 | +1.79% | 7 | 1,219 | 157.03% |
| AMD230217C00055000 | 2023-02-03 11:58AM EST | 55.00 | 32.60 | 31.05 | 31.60 | -0.24 | -0.73% | 2 | 636 | 126.37% |
| AMD230217C00056000 | 2023-02-01 2:10PM EST | 56.00 | 26.90 | 30.00 | 30.60 | 0.00 | - | 90 | 51 | 119.53% |
| AMD230217C00058000 | 2023-01-27 10:45AM EST | 58.00 | 17.80 | 28.05 | 28.85 | 0.00 | - | 1 | 7 | 123.05% |
| AMD230217C00059000 | 2023-01-31 9:59AM EST | 59.00 | 14.20 | 27.05 | 27.60 | 0.00 | - | 10 | 25 | 109.18% |
| AMD230217C00060000 | 2023-02-03 2:42PM EST | 60.00 | 26.70 | 26.10 | 26.70 | -1.18 | -4.23% | 14 | 2,360 | 110.74% |
| AMD230217C00061000 | 2023-01-31 9:48AM EST | 61.00 | 13.10 | 25.05 | 25.65 | 0.00 | - | 5 | 34 | 102.93% |
| AMD230217C00062000 | 2023-02-03 3:53PM EST | 62.00 | 24.26 | 24.10 | 24.50 | +12.26 | +102.17% | 2 | 96 | 94.92% |
| AMD230217C00063000 | 2023-01-31 3:59PM EST | 63.00 | 12.70 | 23.10 | 23.55 | 0.00 | - | 5 | 45 | 92.97% |
| AMD230217C00064000 | 2023-02-03 3:44PM EST | 64.00 | 22.27 | 22.10 | 22.60 | -1.09 | -4.67% | 2 | 45 | 90.72% |
| AMD230217C00065000 | 2023-02-03 3:39PM EST | 65.00 | 21.30 | 21.10 | 21.55 | -0.70 | -3.18% | 28 | 6,516 | 85.06% |
| AMD230217C00066000 | 2023-02-03 3:33PM EST | 66.00 | 20.32 | 20.15 | 20.45 | -1.26 | -5.84% | 7 | 79 | 79.49% |
| AMD230217C00067000 | 2023-02-03 2:57PM EST | 67.00 | 19.22 | 19.15 | 19.45 | -1.19 | -5.83% | 5 | 103 | 75.68% |
| AMD230217C00068000 | 2023-02-03 3:50PM EST | 68.00 | 18.25 | 18.10 | 18.65 | -1.17 | -6.02% | 7 | 158 | 76.66% |
| AMD230217C00069000 | 2023-02-03 3:52PM EST | 69.00 | 17.13 | 17.20 | 17.55 | -1.57 | -8.40% | 19 | 374 | 72.75% |
| AMD230217C00070000 | 2023-02-03 3:59PM EST | 70.00 | 16.35 | 16.20 | 16.55 | -1.99 | -10.85% | 114 | 24,478 | 68.95% |
| AMD230217C00071000 | 2023-02-03 2:54PM EST | 71.00 | 15.62 | 15.20 | 15.60 | -0.45 | -2.80% | 28 | 859 | 66.41% |
| AMD230217C00072000 | 2023-02-03 3:20PM EST | 72.00 | 14.71 | 14.25 | 14.50 | -0.74 | -4.79% | 37 | 1,141 | 61.33% |
| AMD230217C00073000 | 2023-02-03 3:55PM EST | 73.00 | 13.53 | 13.30 | 13.65 | -0.97 | -6.69% | 54 | 2,116 | 61.91% |
| AMD230217C00074000 | 2023-02-03 2:23PM EST | 74.00 | 12.25 | 12.35 | 12.75 | -1.80 | -12.81% | 7 | 2,329 | 60.79% |
| AMD230217C00075000 | 2023-02-03 3:59PM EST | 75.00 | 11.54 | 11.40 | 11.65 | -1.71 | -12.91% | 270 | 16,612 | 55.86% |
| AMD230217C00076000 | 2023-02-03 3:47PM EST | 76.00 | 10.47 | 10.50 | 10.75 | -1.20 | -10.28% | 153 | 2,896 | 55.08% |
| AMD230217C00077000 | 2023-02-03 3:47PM EST | 77.00 | 9.54 | 9.60 | 9.85 | -1.76 | -15.58% | 226 | 3,623 | 53.71% |
| AMD230217C00078000 | 2023-02-03 3:44PM EST | 78.00 | 8.85 | 8.70 | 9.10 | -2.05 | -18.81% | 490 | 2,176 | 53.81% |
| AMD230217C00079000 | 2023-02-03 3:51PM EST | 79.00 | 7.85 | 7.90 | 8.10 | -1.75 | -18.23% | 53 | 2,267 | 51.47% |
| AMD230217C00080000 | 2023-02-03 3:59PM EST | 80.00 | 7.11 | 7.10 | 7.25 | -2.09 | -22.72% | 651 | 17,641 | 50.37% |
| AMD230217C00081000 | 2023-02-03 3:58PM EST | 81.00 | 6.45 | 6.30 | 6.45 | -0.96 | -12.96% | 194 | 2,676 | 50.59% |
| AMD230217C00082000 | 2023-02-03 3:56PM EST | 82.00 | 5.75 | 5.60 | 5.70 | -1.65 | -22.30% | 393 | 973 | 49.59% |
| AMD230217C00083000 | 2023-02-03 3:52PM EST | 83.00 | 4.91 | 4.90 | 5.05 | -1.22 | -19.90% | 376 | 1,369 | 49.61% |
| AMD230217C00084000 | 2023-02-03 3:47PM EST | 84.00 | 4.30 | 4.30 | 4.40 | -0.95 | -18.10% | 291 | 2,319 | 48.90% |
| AMD230217C00085000 | 2023-02-03 3:59PM EST | 85.00 | 3.85 | 3.70 | 3.80 | -1.45 | -27.36% | 2,393 | 13,093 | 48.29% |
| AMD230217C00086000 | 2023-02-03 3:57PM EST | 86.00 | 3.26 | 3.20 | 3.30 | -1.39 | -29.89% | 1,195 | 1,289 | 48.44% |
| AMD230217C00087000 | 2023-02-03 3:59PM EST | 87.00 | 2.78 | 2.74 | 2.79 | -1.32 | -32.20% | 2,541 | 6,480 | 47.71% |
| AMD230217C00088000 | 2023-02-03 3:59PM EST | 88.00 | 2.33 | 2.32 | 2.35 | -1.25 | -34.92% | 2,641 | 1,514 | 47.29% |
| AMD230217C00089000 | 2023-02-03 3:57PM EST | 89.00 | 2.00 | 1.94 | 1.97 | -1.05 | -34.43% | 978 | 947 | 47.07% |
| AMD230217C00090000 | 2023-02-03 3:59PM EST | 90.00 | 1.64 | 1.60 | 1.64 | -0.99 | -37.64% | 3,898 | 12,463 | 46.90% |
| AMD230217C00095000 | 2023-02-03 3:57PM EST | 95.00 | 0.63 | 0.59 | 0.61 | -0.43 | -40.57% | 2,262 | 10,059 | 47.12% |
| AMD230217C00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.23 | 0.22 | 0.23 | -0.17 | -42.50% | 3,075 | 5,338 | 49.12% |
| AMD230217C00105000 | 2023-02-03 3:57PM EST | 105.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 224 | 1,468 | 52.15% |
| AMD230217C00110000 | 2023-02-03 1:40PM EST | 110.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 242 | 1,463 | 55.66% |
| AMD230217C00115000 | 2023-02-03 2:27PM EST | 115.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 164 | 1,253 | 59.77% |
| AMD230217C00120000 | 2023-02-03 11:40AM EST | 120.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 319 | 713 | 60.94% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230217P00030000 | 2023-02-03 2:42PM EST | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 39 | 869 | 175.00% |
| AMD230217P00035000 | 2023-01-30 10:32AM EST | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 151 | 1,281 | 170.31% |
| AMD230217P00040000 | 2023-02-01 9:46AM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,357 | 150.00% |
| AMD230217P00045000 | 2023-02-03 11:44AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 10,263 | 109.38% |
| AMD230217P00050000 | 2023-02-03 1:43PM EST | 50.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 85 | 5,105 | 98.44% |
| AMD230217P00055000 | 2023-02-03 3:52PM EST | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 10,535 | 86.72% |
| AMD230217P00056000 | 2023-02-02 9:38AM EST | 56.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 468 | 85.94% |
| AMD230217P00057000 | 2023-02-02 9:54AM EST | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 76 | 80.47% |
| AMD230217P00058000 | 2023-02-03 2:56PM EST | 58.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 187 | 79.69% |
| AMD230217P00059000 | 2023-02-03 10:29AM EST | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 102 | 1,803 | 76.56% |
| AMD230217P00060000 | 2023-02-03 3:58PM EST | 60.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 685 | 21,800 | 75.00% |
| AMD230217P00061000 | 2023-02-03 11:30AM EST | 61.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 237 | 72.27% |
| AMD230217P00062000 | 2023-02-03 3:33PM EST | 62.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 32 | 1,160 | 70.70% |
| AMD230217P00063000 | 2023-02-03 2:56PM EST | 63.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 248 | 1,138 | 68.75% |
| AMD230217P00064000 | 2023-02-03 3:52PM EST | 64.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 118 | 522 | 67.19% |
| AMD230217P00065000 | 2023-02-03 3:59PM EST | 65.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 196 | 16,483 | 64.84% |
| AMD230217P00066000 | 2023-02-03 3:17PM EST | 66.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 18 | 924 | 63.67% |
| AMD230217P00067000 | 2023-02-03 3:44PM EST | 67.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 62 | 870 | 61.91% |
| AMD230217P00068000 | 2023-02-03 3:31PM EST | 68.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 43 | 864 | 60.16% |
| AMD230217P00069000 | 2023-02-03 3:59PM EST | 69.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 39 | 2,043 | 58.01% |
| AMD230217P00070000 | 2023-02-03 3:54PM EST | 70.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,090 | 30,694 | 56.64% |
| AMD230217P00071000 | 2023-02-03 3:57PM EST | 71.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 28 | 7,167 | 55.08% |
| AMD230217P00072000 | 2023-02-03 3:58PM EST | 72.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 121 | 1,385 | 53.91% |
| AMD230217P00073000 | 2023-02-03 3:54PM EST | 73.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 141 | 3,554 | 52.64% |
| AMD230217P00074000 | 2023-02-03 3:55PM EST | 74.00 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 504 | 9,493 | 51.76% |
| AMD230217P00075000 | 2023-02-03 3:59PM EST | 75.00 | 0.29 | 0.29 | 0.31 | +0.03 | +11.54% | 2,199 | 13,758 | 50.68% |
| AMD230217P00076000 | 2023-02-03 3:53PM EST | 76.00 | 0.37 | 0.36 | 0.38 | -0.01 | -2.63% | 75 | 1,958 | 49.95% |
| AMD230217P00077000 | 2023-02-03 3:45PM EST | 77.00 | 0.48 | 0.46 | 0.48 | +0.08 | +20.00% | 1,492 | 1,911 | 49.22% |
| AMD230217P00078000 | 2023-02-03 3:54PM EST | 78.00 | 0.60 | 0.58 | 0.61 | +0.12 | +25.00% | 370 | 1,367 | 48.73% |
| AMD230217P00079000 | 2023-02-03 3:59PM EST | 79.00 | 0.75 | 0.74 | 0.77 | +0.14 | +22.95% | 413 | 1,169 | 48.29% |
| AMD230217P00080000 | 2023-02-03 3:59PM EST | 80.00 | 0.93 | 0.92 | 0.94 | +0.21 | +29.17% | 4,267 | 7,430 | 47.36% |
| AMD230217P00081000 | 2023-02-03 3:59PM EST | 81.00 | 1.16 | 1.15 | 1.20 | +0.23 | +24.73% | 2,158 | 2,248 | 47.56% |
| AMD230217P00082000 | 2023-02-03 3:59PM EST | 82.00 | 1.44 | 1.43 | 1.44 | +0.36 | +33.33% | 1,447 | 3,537 | 46.63% |
| AMD230217P00083000 | 2023-02-03 3:58PM EST | 83.00 | 1.75 | 1.73 | 1.76 | +0.45 | +34.62% | 817 | 1,454 | 46.34% |
| AMD230217P00084000 | 2023-02-03 3:59PM EST | 84.00 | 2.12 | 2.11 | 2.15 | +0.55 | +35.03% | 2,511 | 2,514 | 46.41% |
| AMD230217P00085000 | 2023-02-03 3:58PM EST | 85.00 | 2.54 | 2.52 | 2.56 | +0.66 | +35.11% | 3,642 | 5,905 | 46.02% |
| AMD230217P00086000 | 2023-02-03 3:59PM EST | 86.00 | 3.00 | 2.99 | 3.05 | +0.77 | +34.53% | 790 | 575 | 46.05% |
| AMD230217P00087000 | 2023-02-03 3:59PM EST | 87.00 | 3.52 | 3.50 | 3.60 | +0.86 | +32.33% | 1,842 | 1,527 | 46.22% |
| AMD230217P00088000 | 2023-02-03 3:10PM EST | 88.00 | 4.15 | 4.05 | 4.15 | +1.00 | +31.75% | 624 | 641 | 45.63% |
| AMD230217P00089000 | 2023-02-03 3:44PM EST | 89.00 | 4.75 | 4.70 | 4.80 | +1.09 | +29.78% | 544 | 811 | 45.80% |
| AMD230217P00090000 | 2023-02-03 3:55PM EST | 90.00 | 5.30 | 5.35 | 5.45 | +1.11 | +26.49% | 1,235 | 1,945 | 45.26% |
| AMD230217P00095000 | 2023-02-03 1:35PM EST | 95.00 | 9.10 | 9.25 | 9.45 | +1.00 | +12.35% | 271 | 1,300 | 45.31% |
| AMD230217P00100000 | 2023-02-02 12:58PM EST | 100.00 | 11.97 | 13.70 | 14.20 | 0.00 | - | 51 | 66 | 51.76% |
| AMD230217P00105000 | 2023-02-02 11:01AM EST | 105.00 | 17.75 | 18.70 | 19.05 | 0.00 | - | 2 | 7 | 55.66% |
| AMD230217P00110000 | 2023-02-02 2:40PM EST | 110.00 | 23.20 | 23.55 | 24.05 | 0.00 | - | 43 | 43 | 66.02% |
| AMD230217P00115000 | 2023-02-01 10:24AM EST | 115.00 | 27.00 | 28.50 | 29.05 | -7.45 | -21.63% | 1 | 0 | 75.59% |
| AMD230217P00120000 | 2023-02-01 9:57AM EST | 120.00 | 40.40 | 33.70 | 34.05 | 0.00 | - | 1 | 2 | 84.57% |
© 2023 Yahoo. All rights reserved.
