Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317C00030000 | 2022-06-24 11:28AM EDT | 30.00 | 57.30 | 55.55 | 58.55 | 0.00 | - | 1 | 5 | 80.47% |
| AMD230317C00040000 | 2022-06-16 1:52PM EDT | 40.00 | 44.35 | 47.40 | 49.25 | 0.00 | - | - | 10 | 76.56% |
| AMD230317C00045000 | 2022-06-22 1:36PM EDT | 45.00 | 42.25 | 43.50 | 44.40 | 0.00 | - | 1 | 1 | 72.40% |
| AMD230317C00050000 | 2022-06-24 10:04AM EDT | 50.00 | 39.26 | 39.20 | 40.95 | 0.00 | - | 2 | 26 | 71.35% |
| AMD230317C00055000 | 2022-06-14 12:14PM EDT | 55.00 | 36.99 | 35.30 | 36.05 | 0.00 | - | 4 | 4 | 65.82% |
| AMD230317C00060000 | 2022-06-23 3:57PM EDT | 60.00 | 29.10 | 31.75 | 32.25 | 0.00 | - | 80 | 80 | 64.14% |
| AMD230317C00065000 | 2022-06-27 11:11AM EDT | 65.00 | 29.11 | 28.00 | 28.70 | +3.66 | +14.38% | 1 | 12 | 61.65% |
| AMD230317C00070000 | 2022-06-24 11:10AM EDT | 70.00 | 25.15 | 24.75 | 25.40 | 0.00 | - | 9 | 89 | 60.07% |
| AMD230317C00075000 | 2022-06-24 11:10AM EDT | 75.00 | 22.05 | 21.60 | 22.30 | 0.00 | - | 10 | 28 | 58.26% |
| AMD230317C00080000 | 2022-06-27 12:40PM EDT | 80.00 | 19.50 | 18.95 | 19.45 | 0.00 | - | 4 | 170 | 57.09% |
| AMD230317C00085000 | 2022-06-27 11:42AM EDT | 85.00 | 17.68 | 16.45 | 16.90 | +0.83 | +4.93% | 3 | 226 | 55.92% |
| AMD230317C00090000 | 2022-06-27 3:53PM EDT | 90.00 | 14.30 | 14.30 | 14.65 | -0.14 | -0.97% | 6 | 798 | 55.12% |
| AMD230317C00095000 | 2022-06-27 3:24PM EDT | 95.00 | 12.70 | 12.30 | 12.55 | +0.25 | +2.01% | 7 | 735 | 54.10% |
| AMD230317C00100000 | 2022-06-27 10:08AM EDT | 100.00 | 10.60 | 10.45 | 10.75 | -0.15 | -1.40% | 2 | 688 | 53.14% |
| AMD230317C00105000 | 2022-06-27 9:31AM EDT | 105.00 | 9.04 | 9.00 | 9.15 | -0.06 | -0.66% | 42 | 401 | 52.54% |
| AMD230317C00110000 | 2022-06-27 11:15AM EDT | 110.00 | 8.00 | 7.55 | 7.80 | +0.55 | +7.38% | 14 | 976 | 51.76% |
| AMD230317C00115000 | 2022-06-27 10:09AM EDT | 115.00 | 6.50 | 6.35 | 6.65 | +0.25 | +4.00% | 2 | 551 | 51.18% |
| AMD230317C00120000 | 2022-06-27 3:55PM EDT | 120.00 | 5.45 | 5.45 | 5.65 | -0.18 | -3.20% | 4 | 433 | 50.91% |
| AMD230317C00125000 | 2022-06-24 11:28AM EDT | 125.00 | 4.50 | 4.55 | 4.80 | 0.00 | - | 8 | 134 | 50.42% |
| AMD230317C00130000 | 2022-06-24 11:41AM EDT | 130.00 | 3.75 | 3.75 | 4.05 | 0.00 | - | 3 | 40 | 50.53% |
| AMD230317C00135000 | 2022-06-27 11:21AM EDT | 135.00 | 3.50 | 3.20 | 3.40 | +0.95 | +37.25% | 9 | 88 | 50.09% |
| AMD230317C00140000 | 2022-06-27 3:28PM EDT | 140.00 | 2.89 | 2.69 | 2.93 | -0.04 | -1.37% | 5 | 218 | 50.12% |
| AMD230317C00145000 | 2022-06-27 12:49PM EDT | 145.00 | 2.50 | 2.28 | 2.47 | +0.22 | +9.65% | 1 | 108 | 49.83% |
| AMD230317C00150000 | 2022-06-24 3:55PM EDT | 150.00 | 2.10 | 1.93 | 2.10 | 0.00 | - | 3 | 202 | 49.68% |
| AMD230317C00155000 | 2022-06-24 10:06AM EDT | 155.00 | 1.70 | 1.65 | 1.81 | 0.00 | - | 4 | 101 | 49.73% |
| AMD230317C00160000 | 2022-06-27 9:30AM EDT | 160.00 | 1.51 | 1.40 | 1.55 | +0.06 | +4.14% | 1 | 585 | 49.68% |
| AMD230317C00165000 | 2022-06-27 3:19PM EDT | 165.00 | 1.31 | 1.17 | 1.32 | +0.07 | +5.65% | 13 | 49 | 49.59% |
| AMD230317C00170000 | 2022-06-22 11:32AM EDT | 170.00 | 1.15 | 1.01 | 1.15 | 0.00 | - | 3 | 206 | 49.71% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317P00025000 | 2022-06-23 1:00PM EDT | 25.00 | 0.30 | 0.19 | 0.27 | 0.00 | - | 3 | 79 | 72.46% |
| AMD230317P00030000 | 2022-06-14 9:30AM EDT | 30.00 | 0.55 | 0.37 | 0.50 | 0.00 | - | 6 | 6 | 69.63% |
| AMD230317P00035000 | 2022-06-22 12:44PM EDT | 35.00 | 0.83 | 0.68 | 0.80 | 0.00 | - | 3 | 16 | 67.04% |
| AMD230317P00040000 | 2022-06-27 2:21PM EDT | 40.00 | 1.12 | 1.09 | 1.21 | +0.03 | +2.75% | 24 | 53 | 64.45% |
| AMD230317P00045000 | 2022-06-24 3:42PM EDT | 45.00 | 1.70 | 1.62 | 1.78 | 0.00 | - | 7 | 21 | 62.16% |
| AMD230317P00050000 | 2022-06-24 3:42PM EDT | 50.00 | 2.42 | 2.35 | 2.54 | 0.00 | - | 6 | 38 | 60.35% |
| AMD230317P00055000 | 2022-06-24 9:46AM EDT | 55.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 1 | 73 | 58.59% |
| AMD230317P00060000 | 2022-06-27 3:49PM EDT | 60.00 | 4.45 | 4.40 | 4.55 | +0.05 | +1.14% | 7 | 976 | 56.74% |
| AMD230317P00065000 | 2022-06-27 1:18PM EDT | 65.00 | 5.60 | 5.70 | 5.90 | -0.10 | -1.75% | 1 | 327 | 55.04% |
| AMD230317P00070000 | 2022-06-24 3:13PM EDT | 70.00 | 7.35 | 7.35 | 7.50 | 0.00 | - | 18 | 1,690 | 53.71% |
| AMD230317P00075000 | 2022-06-27 11:25AM EDT | 75.00 | 8.80 | 9.15 | 9.40 | -0.20 | -2.22% | 3 | 2,200 | 52.32% |
| AMD230317P00080000 | 2022-06-27 3:56PM EDT | 80.00 | 11.41 | 11.25 | 11.50 | +0.26 | +2.33% | 20 | 2,436 | 50.96% |
| AMD230317P00085000 | 2022-06-27 12:13PM EDT | 85.00 | 13.20 | 13.65 | 13.90 | -0.40 | -2.94% | 17 | 573 | 50.23% |
| AMD230317P00090000 | 2022-06-24 1:24PM EDT | 90.00 | 16.10 | 16.35 | 16.50 | 0.00 | - | 29 | 1,293 | 48.89% |
| AMD230317P00095000 | 2022-06-27 2:13PM EDT | 95.00 | 19.00 | 19.30 | 19.50 | -0.05 | -0.26% | 7 | 512 | 48.08% |
| AMD230317P00100000 | 2022-06-27 11:42AM EDT | 100.00 | 21.55 | 22.40 | 22.70 | -0.80 | -3.58% | 26 | 208 | 47.15% |
| AMD230317P00105000 | 2022-06-27 11:10AM EDT | 105.00 | 25.40 | 25.80 | 26.20 | +0.40 | +1.60% | 1 | 594 | 46.50% |
| AMD230317P00110000 | 2022-06-17 10:27AM EDT | 110.00 | 34.50 | 29.40 | 29.85 | 0.00 | - | 3 | 28 | 45.65% |
| AMD230317P00115000 | 2022-06-16 3:12PM EDT | 115.00 | 37.75 | 33.25 | 33.65 | 0.00 | - | 576 | 724 | 44.64% |
| AMD230317P00120000 | 2022-06-24 1:59PM EDT | 120.00 | 37.34 | 37.25 | 37.85 | 0.00 | - | 1 | 120 | 44.58% |
| AMD230317P00125000 | 2022-06-16 3:20PM EDT | 125.00 | 46.05 | 41.15 | 42.00 | 0.00 | - | 14 | 66 | 43.69% |
| AMD230317P00130000 | 2022-06-14 11:25AM EDT | 130.00 | 45.84 | 45.50 | 46.45 | 0.00 | - | 1 | 9 | 43.62% |
| AMD230317P00135000 | 2022-06-14 12:47PM EDT | 135.00 | 50.54 | 50.15 | 50.75 | 0.00 | - | 50 | 65 | 42.13% |
| AMD230317P00140000 | 2022-06-24 10:38AM EDT | 140.00 | 54.00 | 54.15 | 55.55 | 0.00 | - | 11 | 10 | 43.09% |
| AMD230317P00145000 | 2022-06-23 11:44AM EDT | 145.00 | 63.68 | 59.20 | 60.00 | 0.00 | - | 1 | 107 | 41.17% |
| AMD230317P00150000 | 2022-06-23 1:03PM EDT | 150.00 | 70.00 | 63.95 | 64.90 | 0.00 | - | 1 | 9 | 42.24% |
| AMD230317P00155000 | 2022-06-24 3:27PM EDT | 155.00 | 68.50 | 68.60 | 69.65 | 0.00 | - | 1 | 6 | 41.66% |
| AMD230317P00160000 | 2022-06-16 2:49PM EDT | 160.00 | 79.38 | 73.05 | 75.40 | 0.00 | - | - | 0 | 49.84% |
© 2022 Yahoo. All rights reserved.
