Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2023-01-26 9:37AM EST | 25.00 | 52.20 | 50.50 | 50.95 | 0.00 | - | 1 | 519 | 125.78% |
| AMD230421C00030000 | 2023-01-20 9:57AM EST | 30.00 | 38.68 | 45.55 | 46.05 | 0.00 | - | 56 | 144 | 110.64% |
| AMD230421C00035000 | 2022-12-22 9:57AM EST | 35.00 | 30.16 | 35.30 | 36.00 | 0.00 | - | 1 | 68 | 0.00% |
| AMD230421C00040000 | 2023-01-27 2:41PM EST | 40.00 | 36.90 | 35.80 | 36.20 | +2.41 | +6.99% | 5 | 300 | 86.43% |
| AMD230421C00045000 | 2023-01-27 12:15PM EST | 45.00 | 31.55 | 31.00 | 31.35 | -0.18 | -0.57% | 1 | 306 | 77.20% |
| AMD230421C00050000 | 2023-01-27 1:31PM EST | 50.00 | 27.20 | 26.25 | 26.65 | +1.35 | +5.22% | 21 | 725 | 69.63% |
| AMD230421C00055000 | 2023-01-27 12:57PM EST | 55.00 | 22.50 | 21.55 | 22.15 | +1.15 | +5.39% | 35 | 724 | 62.94% |
| AMD230421C00060000 | 2023-01-27 3:54PM EST | 60.00 | 17.80 | 17.45 | 17.70 | +0.78 | +4.58% | 135 | 2,371 | 58.57% |
| AMD230421C00065000 | 2023-01-27 3:46PM EST | 65.00 | 14.04 | 13.50 | 13.75 | +0.54 | +4.00% | 67 | 4,062 | 54.70% |
| AMD230421C00070000 | 2023-01-27 3:59PM EST | 70.00 | 10.10 | 10.00 | 10.30 | +0.13 | +1.30% | 172 | 4,959 | 51.67% |
| AMD230421C00075000 | 2023-01-27 3:59PM EST | 75.00 | 7.20 | 7.15 | 7.30 | +0.09 | +1.27% | 663 | 9,202 | 49.73% |
| AMD230421C00080000 | 2023-01-27 3:59PM EST | 80.00 | 4.95 | 4.90 | 5.00 | +0.05 | +1.02% | 2,255 | 20,232 | 47.90% |
| AMD230421C00085000 | 2023-01-27 3:59PM EST | 85.00 | 3.28 | 3.20 | 3.30 | +0.12 | +3.80% | 894 | 7,967 | 46.62% |
| AMD230421C00090000 | 2023-01-27 3:59PM EST | 90.00 | 2.07 | 2.05 | 2.08 | +0.13 | +6.70% | 365 | 8,137 | 45.48% |
| AMD230421C00095000 | 2023-01-27 3:46PM EST | 95.00 | 1.34 | 1.26 | 1.33 | +0.16 | +13.56% | 88 | 5,028 | 45.34% |
| AMD230421C00100000 | 2023-01-27 3:48PM EST | 100.00 | 0.85 | 0.79 | 0.81 | +0.09 | +11.84% | 3,220 | 7,397 | 44.90% |
| AMD230421C00105000 | 2023-01-27 3:47PM EST | 105.00 | 0.53 | 0.49 | 0.51 | +0.10 | +23.26% | 1,718 | 1,700 | 45.12% |
| AMD230421C00110000 | 2023-01-27 3:24PM EST | 110.00 | 0.35 | 0.31 | 0.33 | +0.07 | +25.00% | 443 | 3,306 | 45.61% |
| AMD230421C00115000 | 2023-01-27 2:01PM EST | 115.00 | 0.24 | 0.20 | 0.22 | +0.06 | +33.33% | 414 | 2,874 | 46.29% |
| AMD230421C00120000 | 2023-01-27 3:24PM EST | 120.00 | 0.15 | 0.12 | 0.15 | +0.04 | +36.36% | 243 | 6,401 | 47.07% |
| AMD230421C00125000 | 2023-01-27 2:00PM EST | 125.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 22 | 2,882 | 48.24% |
| AMD230421C00130000 | 2023-01-27 2:02PM EST | 130.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 51 | 3,761 | 49.22% |
| AMD230421C00135000 | 2023-01-27 2:35PM EST | 135.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 2,473 | 50.39% |
| AMD230421C00140000 | 2023-01-27 3:18PM EST | 140.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 60 | 2,732 | 50.59% |
| AMD230421C00145000 | 2023-01-27 2:33PM EST | 145.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 18 | 1,178 | 52.34% |
| AMD230421C00150000 | 2023-01-27 2:55PM EST | 150.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 18 | 8,066 | 54.69% |
| AMD230421C00155000 | 2023-01-26 9:57AM EST | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,431 | 54.69% |
| AMD230421C00160000 | 2023-01-25 2:26PM EST | 160.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1,793 | 55.86% |
| AMD230421C00165000 | 2023-01-25 2:53PM EST | 165.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 698 | 57.81% |
| AMD230421C00170000 | 2023-01-24 2:53PM EST | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 808 | 59.77% |
| AMD230421C00175000 | 2023-01-26 9:30AM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 437 | 60.16% |
| AMD230421C00180000 | 2023-01-26 12:07PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,618 | 56.25% |
| AMD230421C00185000 | 2023-01-27 11:46AM EST | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 1,843 | 57.81% |
| AMD230421C00190000 | 2023-01-27 11:36AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 439 | 59.38% |
| AMD230421C00195000 | 2023-01-25 1:51PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 356 | 60.94% |
| AMD230421C00200000 | 2023-01-20 11:38AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,977 | 62.50% |
| AMD230421C00210000 | 2022-12-22 12:00PM EST | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1,073 | 76.95% |
| AMD230421C00220000 | 2022-12-29 1:01PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 67.19% |
| AMD230421C00230000 | 2023-01-13 10:53AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,187 | 70.31% |
| AMD230421C00240000 | 2023-01-17 2:16PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,673 | 71.88% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2023-01-25 2:12PM EST | 25.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 7,383 | 90.23% |
| AMD230421P00030000 | 2023-01-26 2:12PM EST | 30.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 5,980 | 81.64% |
| AMD230421P00035000 | 2023-01-26 1:42PM EST | 35.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 55 | 20,575 | 73.05% |
| AMD230421P00040000 | 2023-01-27 10:16AM EST | 40.00 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 1 | 9,187 | 66.80% |
| AMD230421P00045000 | 2023-01-27 3:53PM EST | 45.00 | 0.26 | 0.26 | 0.27 | -0.04 | -13.33% | 188 | 4,956 | 61.43% |
| AMD230421P00050000 | 2023-01-27 3:31PM EST | 50.00 | 0.45 | 0.46 | 0.48 | -0.07 | -13.46% | 65 | 5,496 | 56.93% |
| AMD230421P00055000 | 2023-01-27 3:40PM EST | 55.00 | 0.77 | 0.83 | 0.85 | -0.16 | -17.20% | 173 | 6,728 | 53.32% |
| AMD230421P00060000 | 2023-01-27 3:59PM EST | 60.00 | 1.46 | 1.43 | 1.49 | -0.08 | -5.19% | 335 | 12,764 | 50.27% |
| AMD230421P00065000 | 2023-01-27 3:58PM EST | 65.00 | 2.43 | 2.44 | 2.49 | -0.22 | -8.30% | 191 | 8,188 | 48.02% |
| AMD230421P00070000 | 2023-01-27 3:59PM EST | 70.00 | 3.95 | 3.90 | 4.00 | -0.17 | -4.13% | 654 | 8,705 | 45.94% |
| AMD230421P00075000 | 2023-01-27 3:50PM EST | 75.00 | 5.84 | 6.00 | 6.10 | -0.46 | -7.30% | 449 | 4,976 | 44.12% |
| AMD230421P00080000 | 2023-01-27 3:49PM EST | 80.00 | 8.45 | 8.70 | 8.85 | -0.65 | -7.14% | 657 | 5,337 | 42.60% |
| AMD230421P00085000 | 2023-01-27 9:50AM EST | 85.00 | 11.70 | 11.95 | 12.15 | -0.85 | -6.77% | 2 | 6,891 | 40.78% |
| AMD230421P00090000 | 2023-01-27 1:33PM EST | 90.00 | 15.25 | 15.75 | 16.15 | -1.25 | -7.58% | 11 | 5,299 | 40.55% |
| AMD230421P00095000 | 2023-01-27 1:59PM EST | 95.00 | 19.20 | 19.90 | 20.45 | -1.60 | -7.69% | 16 | 4,600 | 39.60% |
| AMD230421P00100000 | 2023-01-25 12:16PM EST | 100.00 | 26.50 | 24.55 | 25.05 | 0.00 | - | 1 | 880 | 38.99% |
| AMD230421P00105000 | 2023-01-27 1:59PM EST | 105.00 | 28.53 | 29.35 | 29.85 | -8.32 | -22.58% | 1 | 85 | 39.16% |
| AMD230421P00110000 | 2023-01-17 10:19AM EST | 110.00 | 37.73 | 34.25 | 34.85 | 0.00 | - | 2 | 33 | 43.41% |
| AMD230421P00115000 | 2023-01-27 10:04AM EST | 115.00 | 39.70 | 39.35 | 39.80 | -0.50 | -1.24% | 2 | 42 | 45.70% |
| AMD230421P00120000 | 2022-11-08 2:33PM EST | 120.00 | 57.40 | 49.30 | 49.85 | 0.00 | - | 173 | 9 | 109.51% |
| AMD230421P00125000 | 2023-01-09 2:40PM EST | 125.00 | 56.60 | 49.10 | 49.80 | 0.00 | - | 1 | 1 | 52.83% |
| AMD230421P00130000 | 2023-01-26 10:13AM EST | 130.00 | 54.85 | 54.15 | 54.80 | 0.00 | - | 1 | 0 | 56.15% |
| AMD230421P00135000 | 2023-01-19 9:48AM EST | 135.00 | 66.25 | 59.25 | 59.80 | 0.00 | - | 5 | 0 | 59.28% |
| AMD230421P00140000 | 2022-10-04 1:11PM EST | 140.00 | 72.05 | 78.95 | 79.70 | 0.00 | - | 5 | 0 | 202.80% |
| AMD230421P00145000 | 2022-11-23 3:31PM EST | 145.00 | 68.62 | 79.95 | 81.00 | 0.00 | - | 620 | 0 | 179.58% |
| AMD230421P00150000 | 2023-01-24 2:17PM EST | 150.00 | 75.71 | 74.20 | 74.95 | 0.00 | - | 1 | 0 | 73.78% |
| AMD230421P00155000 | 2022-08-25 12:09PM EST | 155.00 | 59.10 | 85.90 | 87.95 | 0.00 | - | 19 | 0 | 160.29% |
| AMD230421P00160000 | 2022-09-22 9:10AM EST | 160.00 | 88.30 | 100.30 | 102.20 | 0.00 | - | 5 | 0 | 233.12% |
| AMD230421P00165000 | 2022-08-12 9:34AM EST | 165.00 | 64.45 | 78.05 | 81.05 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230421P00170000 | 2022-08-05 9:50AM EST | 170.00 | 67.10 | 89.15 | 91.25 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230421P00175000 | 2022-08-05 10:00AM EST | 175.00 | 72.75 | 93.35 | 96.25 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230421P00180000 | 2022-08-02 1:48PM EST | 180.00 | 80.95 | 98.25 | 100.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421P00185000 | 2022-01-24 1:07PM EST | 185.00 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD230421P00190000 | 2022-03-07 9:43AM EST | 190.00 | 86.65 | 86.65 | 88.65 | 0.00 | - | 100 | 123 | 0.00% |
| AMD230421P00195000 | 2022-02-18 9:47AM EST | 195.00 | 86.70 | 82.20 | 85.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMD230421P00200000 | 2022-04-06 2:41PM EST | 200.00 | 97.50 | 103.40 | 105.80 | 0.00 | - | 100 | 172 | 0.00% |
| AMD230421P00210000 | 2022-10-06 12:59PM EST | 210.00 | 141.15 | 147.30 | 148.55 | 0.00 | - | 30 | 0 | 240.85% |
| AMD230421P00220000 | 2022-08-03 8:56AM EST | 220.00 | 122.05 | 137.25 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00240000 | 2022-08-29 8:43AM EST | 240.00 | 149.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
