Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317C00025000 | 2023-01-23 3:59PM EST | 25.00 | 51.71 | 50.35 | 50.85 | 0.00 | - | 1 | 72 | 152.54% |
| AMD230317C00030000 | 2023-01-27 12:29PM EST | 30.00 | 46.00 | 45.40 | 45.85 | +0.35 | +0.77% | 1 | 26 | 131.45% |
| AMD230317C00035000 | 2022-12-21 1:28PM EST | 35.00 | 33.08 | 34.80 | 35.65 | 0.00 | - | 2 | 113 | 0.00% |
| AMD230317C00040000 | 2023-01-26 11:24AM EST | 40.00 | 34.80 | 35.50 | 35.90 | 0.00 | - | 4 | 484 | 98.83% |
| AMD230317C00045000 | 2023-01-23 9:30AM EST | 45.00 | 27.57 | 30.60 | 30.95 | 0.00 | - | 2 | 210 | 86.33% |
| AMD230317C00050000 | 2023-01-27 3:38PM EST | 50.00 | 26.73 | 25.70 | 26.10 | +1.73 | +6.92% | 13 | 604 | 75.88% |
| AMD230317C00055000 | 2023-01-27 1:37PM EST | 55.00 | 22.13 | 21.00 | 21.30 | +1.73 | +8.48% | 18 | 707 | 67.97% |
| AMD230317C00060000 | 2023-01-27 3:44PM EST | 60.00 | 17.25 | 16.45 | 16.70 | +1.25 | +7.81% | 159 | 2,687 | 61.26% |
| AMD230317C00065000 | 2023-01-27 3:38PM EST | 65.00 | 13.08 | 12.25 | 12.50 | +1.13 | +9.46% | 236 | 5,315 | 56.69% |
| AMD230317C00070000 | 2023-01-27 3:58PM EST | 70.00 | 8.86 | 8.65 | 8.80 | +0.36 | +4.24% | 523 | 19,721 | 53.52% |
| AMD230317C00075000 | 2023-01-27 3:59PM EST | 75.00 | 5.75 | 5.70 | 5.80 | +0.10 | +1.77% | 2,700 | 24,255 | 51.06% |
| AMD230317C00080000 | 2023-01-27 3:59PM EST | 80.00 | 3.50 | 3.50 | 3.60 | +0.05 | +1.45% | 2,524 | 14,181 | 49.92% |
| AMD230317C00085000 | 2023-01-27 3:59PM EST | 85.00 | 2.04 | 2.00 | 2.04 | +0.06 | +3.03% | 2,290 | 13,180 | 48.15% |
| AMD230317C00090000 | 2023-01-27 3:59PM EST | 90.00 | 1.11 | 1.11 | 1.15 | +0.03 | +2.78% | 1,519 | 11,555 | 47.95% |
| AMD230317C00095000 | 2023-01-27 3:56PM EST | 95.00 | 0.63 | 0.61 | 0.62 | +0.07 | +12.50% | 727 | 14,025 | 47.78% |
| AMD230317C00100000 | 2023-01-27 3:56PM EST | 100.00 | 0.35 | 0.33 | 0.36 | +0.05 | +16.67% | 955 | 8,746 | 48.83% |
| AMD230317C00105000 | 2023-01-27 3:53PM EST | 105.00 | 0.21 | 0.19 | 0.20 | +0.03 | +16.67% | 132 | 4,086 | 49.41% |
| AMD230317C00110000 | 2023-01-27 3:58PM EST | 110.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 30 | 4,366 | 50.59% |
| AMD230317C00115000 | 2023-01-27 2:53PM EST | 115.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 19 | 4,591 | 52.34% |
| AMD230317C00120000 | 2023-01-27 12:23PM EST | 120.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 3,240 | 52.73% |
| AMD230317C00125000 | 2023-01-27 3:48PM EST | 125.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 129 | 2,325 | 55.86% |
| AMD230317C00130000 | 2023-01-26 2:52PM EST | 130.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 2,177 | 56.64% |
| AMD230317C00135000 | 2023-01-25 10:39AM EST | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 1,060 | 57.03% |
| AMD230317C00140000 | 2023-01-27 3:53PM EST | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 2,284 | 60.16% |
| AMD230317C00145000 | 2023-01-27 1:08PM EST | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 1,885 | 63.28% |
| AMD230317C00150000 | 2023-01-27 3:41PM EST | 150.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 300 | 5,806 | 64.06% |
| AMD230317C00155000 | 2023-01-26 2:43PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,306 | 62.50% |
| AMD230317C00160000 | 2023-01-03 12:01PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,443 | 65.63% |
| AMD230317C00165000 | 2023-01-23 9:32AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 466 | 67.19% |
| AMD230317C00170000 | 2023-01-23 3:37PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,632 | 68.75% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230317P00025000 | 2023-01-26 10:53AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,821 | 110.94% |
| AMD230317P00030000 | 2023-01-27 3:36PM EST | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 2,957 | 100.00% |
| AMD230317P00035000 | 2023-01-27 3:51PM EST | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 8,124 | 88.28% |
| AMD230317P00040000 | 2023-01-27 2:13PM EST | 40.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 2 | 7,262 | 77.73% |
| AMD230317P00045000 | 2023-01-27 2:53PM EST | 45.00 | 0.12 | 0.11 | 0.16 | -0.02 | -14.29% | 702 | 6,985 | 71.88% |
| AMD230317P00050000 | 2023-01-27 3:59PM EST | 50.00 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 114 | 9,172 | 64.36% |
| AMD230317P00055000 | 2023-01-27 3:56PM EST | 55.00 | 0.41 | 0.42 | 0.43 | -0.07 | -14.58% | 360 | 21,776 | 58.98% |
| AMD230317P00060000 | 2023-01-27 3:59PM EST | 60.00 | 0.82 | 0.82 | 0.84 | -0.06 | -6.82% | 633 | 15,853 | 54.83% |
| AMD230317P00065000 | 2023-01-27 3:59PM EST | 65.00 | 1.58 | 1.59 | 1.64 | -0.10 | -5.95% | 875 | 19,108 | 51.95% |
| AMD230317P00070000 | 2023-01-27 3:59PM EST | 70.00 | 2.90 | 2.89 | 2.94 | -0.13 | -4.29% | 3,977 | 23,137 | 49.54% |
| AMD230317P00075000 | 2023-01-27 3:59PM EST | 75.00 | 4.90 | 4.85 | 4.95 | -0.20 | -3.92% | 1,225 | 24,684 | 47.38% |
| AMD230317P00080000 | 2023-01-27 3:58PM EST | 80.00 | 7.55 | 7.65 | 7.75 | -0.45 | -5.62% | 158 | 7,662 | 45.65% |
| AMD230317P00085000 | 2023-01-27 3:46PM EST | 85.00 | 10.83 | 11.15 | 11.30 | -0.92 | -7.83% | 50 | 4,633 | 44.36% |
| AMD230317P00090000 | 2023-01-27 3:59PM EST | 90.00 | 15.40 | 15.15 | 15.50 | -0.50 | -3.14% | 186 | 4,589 | 44.26% |
| AMD230317P00095000 | 2023-01-27 2:02PM EST | 95.00 | 19.95 | 19.70 | 20.05 | -0.36 | -1.77% | 29 | 422 | 44.19% |
| AMD230317P00100000 | 2023-01-25 3:49PM EST | 100.00 | 25.16 | 24.55 | 24.85 | 0.00 | - | 2 | 122 | 45.41% |
| AMD230317P00105000 | 2023-01-27 3:55PM EST | 105.00 | 29.55 | 29.40 | 29.80 | +0.55 | +1.90% | 2 | 8 | 49.41% |
| AMD230317P00110000 | 2023-01-19 3:11PM EST | 110.00 | 41.75 | 34.25 | 34.80 | 0.00 | - | 241 | 0 | 54.88% |
| AMD230317P00115000 | 2023-01-18 10:40AM EST | 115.00 | 43.15 | 39.35 | 39.80 | 0.00 | - | 10 | 0 | 60.06% |
| AMD230317P00120000 | 2023-01-25 3:11PM EST | 120.00 | 44.95 | 44.35 | 44.80 | 0.00 | - | 870 | 152 | 64.84% |
| AMD230317P00125000 | 2023-01-24 9:30AM EST | 125.00 | 51.16 | 49.35 | 49.80 | 0.00 | - | 3 | 1 | 69.43% |
| AMD230317P00130000 | 2023-01-25 3:11PM EST | 130.00 | 55.15 | 54.30 | 54.80 | 0.00 | - | 60 | 23 | 73.73% |
| AMD230317P00135000 | 2023-01-17 9:30AM EST | 135.00 | 64.12 | 59.15 | 59.80 | 0.00 | - | 1 | 0 | 77.83% |
| AMD230317P00140000 | 2023-01-26 1:05PM EST | 140.00 | 65.40 | 64.10 | 64.80 | 0.00 | - | 20 | 222 | 81.74% |
| AMD230317P00145000 | 2022-09-06 9:25AM EST | 145.00 | 66.40 | 76.10 | 76.55 | 0.00 | - | 64 | 0 | 193.92% |
| AMD230317P00150000 | 2023-01-23 1:21PM EST | 150.00 | 74.36 | 74.10 | 74.90 | 0.00 | - | 1 | 0 | 94.63% |
| AMD230317P00155000 | 2022-10-21 12:45PM EST | 155.00 | 96.93 | 81.20 | 81.80 | 0.00 | - | 1 | 0 | 140.33% |
| AMD230317P00160000 | 2022-11-15 11:16AM EST | 160.00 | 82.68 | 93.10 | 93.85 | 0.00 | - | 2 | 0 | 231.91% |
| AMD230317P00165000 | 2022-10-06 11:32AM EST | 165.00 | 96.55 | 102.55 | 103.30 | 0.00 | - | 18 | 0 | 280.37% |
| AMD230317P00170000 | 2023-01-25 3:57PM EST | 170.00 | 95.00 | 94.05 | 95.20 | 0.00 | - | 12 | 0 | 80.86% |
© 2023 Yahoo. All rights reserved.
