Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2022-06-29 11:40AM EDT | 25.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMD230421C00040000 | 2022-06-03 10:44AM EDT | 40.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD230421C00045000 | 2022-06-13 9:38AM EDT | 45.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMD230421C00050000 | 2022-06-29 11:04AM EDT | 50.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 37 | 211 | 0.00% |
| AMD230421C00055000 | 2022-06-28 11:40AM EDT | 55.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMD230421C00060000 | 2022-06-29 2:56PM EDT | 60.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 17 | 818 | 0.00% |
| AMD230421C00065000 | 2022-06-29 1:31PM EDT | 65.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| AMD230421C00070000 | 2022-06-29 1:31PM EDT | 70.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 41 | 196 | 0.00% |
| AMD230421C00075000 | 2022-06-29 3:25PM EDT | 75.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 33 | 222 | 0.00% |
| AMD230421C00080000 | 2022-06-29 3:04PM EDT | 80.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 86 | 803 | 0.78% |
| AMD230421C00085000 | 2022-06-29 3:44PM EDT | 85.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| AMD230421C00090000 | 2022-06-29 3:55PM EDT | 90.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 230 | 1,759 | 3.13% |
| AMD230421C00095000 | 2022-06-29 3:49PM EDT | 95.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 22 | 851 | 6.25% |
| AMD230421C00100000 | 2022-06-29 3:31PM EDT | 100.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AMD230421C00105000 | 2022-06-29 3:06PM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,408 | 6.25% |
| AMD230421C00110000 | 2022-06-29 3:55PM EDT | 110.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 66 | 1,740 | 6.25% |
| AMD230421C00115000 | 2022-06-29 3:12PM EDT | 115.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 6 | 1,374 | 12.50% |
| AMD230421C00120000 | 2022-06-29 3:07PM EDT | 120.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 290 | 6,644 | 12.50% |
| AMD230421C00125000 | 2022-06-29 3:11PM EDT | 125.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD230421C00130000 | 2022-06-29 3:29PM EDT | 130.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 21 | 2,825 | 12.50% |
| AMD230421C00135000 | 2022-06-29 3:25PM EDT | 135.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD230421C00140000 | 2022-06-29 3:25PM EDT | 140.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 20 | 2,321 | 12.50% |
| AMD230421C00145000 | 2022-06-29 12:01PM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 50 | 1,105 | 12.50% |
| AMD230421C00150000 | 2022-06-29 3:52PM EDT | 150.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 53 | 7,199 | 12.50% |
| AMD230421C00155000 | 2022-06-24 2:01PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,198 | 12.50% |
| AMD230421C00160000 | 2022-06-27 2:31PM EDT | 160.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD230421C00165000 | 2022-06-24 3:43PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 12.50% |
| AMD230421C00170000 | 2022-06-29 1:57PM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 12.50% |
| AMD230421C00175000 | 2022-06-29 10:37AM EDT | 175.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 375 | 12.50% |
| AMD230421C00180000 | 2022-06-29 3:39PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 25.00% |
| AMD230421C00185000 | 2022-06-29 3:59PM EDT | 185.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 29 | 1,739 | 25.00% |
| AMD230421C00190000 | 2022-06-28 11:15AM EDT | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| AMD230421C00195000 | 2022-06-29 1:07PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 115 | 189 | 25.00% |
| AMD230421C00200000 | 2022-06-29 3:55PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,137 | 25.00% |
| AMD230421C00210000 | 2022-06-28 2:44PM EDT | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 1,174 | 25.00% |
| AMD230421C00220000 | 2022-06-28 2:55PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 25.00% |
| AMD230421C00230000 | 2022-06-24 2:05PM EDT | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1,032 | 25.00% |
| AMD230421C00240000 | 2022-06-29 3:52PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 56 | 2,235 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2022-06-28 12:18PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 25.00% |
| AMD230421P00030000 | 2022-06-16 10:01AM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 25.00% |
| AMD230421P00035000 | 2022-06-16 3:17PM EDT | 35.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| AMD230421P00040000 | 2022-06-21 9:34AM EDT | 40.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AMD230421P00045000 | 2022-06-29 9:50AM EDT | 45.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 12.50% |
| AMD230421P00050000 | 2022-06-29 12:34PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD230421P00055000 | 2022-06-29 1:58PM EDT | 55.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6 | 524 | 6.25% |
| AMD230421P00060000 | 2022-06-29 11:32AM EDT | 60.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 250 | 1,434 | 6.25% |
| AMD230421P00065000 | 2022-06-29 1:58PM EDT | 65.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 22 | 713 | 6.25% |
| AMD230421P00070000 | 2022-06-29 10:49AM EDT | 70.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,881 | 3.13% |
| AMD230421P00075000 | 2022-06-29 10:39AM EDT | 75.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 3,518 | 1.56% |
| AMD230421P00080000 | 2022-06-29 9:47AM EDT | 80.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,393 | 0.00% |
| AMD230421P00085000 | 2022-06-29 9:49AM EDT | 85.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,969 | 0.00% |
| AMD230421P00090000 | 2022-06-29 11:46AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 203 | 4,503 | 0.00% |
| AMD230421P00095000 | 2022-06-24 12:51PM EDT | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,179 | 0.00% |
| AMD230421P00100000 | 2022-06-29 9:49AM EDT | 100.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3,974 | 0.00% |
| AMD230421P00105000 | 2022-06-28 11:49AM EDT | 105.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00110000 | 2022-06-23 3:03PM EDT | 110.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,031 | 0.00% |
| AMD230421P00115000 | 2022-06-28 3:44PM EDT | 115.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 31 | 4,974 | 0.00% |
| AMD230421P00120000 | 2022-06-24 1:59PM EDT | 120.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5,050 | 0.00% |
| AMD230421P00125000 | 2022-06-29 11:32AM EDT | 125.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,901 | 0.00% |
| AMD230421P00130000 | 2022-06-24 3:49PM EDT | 130.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 757 | 0.00% |
| AMD230421P00135000 | 2022-06-24 11:58AM EDT | 135.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00140000 | 2022-06-29 11:22AM EDT | 140.00 | 63.63 | 0.00 | 0.00 | 0.00 | - | 270 | 486 | 0.00% |
| AMD230421P00145000 | 2022-05-16 12:35PM EDT | 145.00 | 53.60 | 56.05 | 58.25 | 0.00 | - | 7 | 412 | 0.00% |
| AMD230421P00150000 | 2022-06-29 1:04PM EDT | 150.00 | 73.07 | 0.00 | 0.00 | 0.00 | - | 187 | 721 | 0.00% |
| AMD230421P00155000 | 2022-06-23 3:59PM EDT | 155.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| AMD230421P00160000 | 2022-06-16 2:49PM EDT | 160.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 0.00% |
| AMD230421P00165000 | 2022-05-10 12:08PM EDT | 165.00 | 79.58 | 66.15 | 68.90 | 0.00 | - | 1 | 251 | 0.00% |
| AMD230421P00170000 | 2022-05-12 1:33PM EDT | 170.00 | 85.35 | 74.70 | 77.10 | 0.00 | - | 5 | 35 | 0.00% |
| AMD230421P00175000 | 2022-04-11 2:23PM EDT | 175.00 | 79.25 | 86.25 | 88.70 | 0.00 | - | 1 | 40 | 0.00% |
| AMD230421P00180000 | 2022-06-21 9:37AM EDT | 180.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMD230421P00185000 | 2022-01-24 2:07PM EDT | 185.00 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD230421P00190000 | 2022-03-07 10:43AM EDT | 190.00 | 86.65 | 86.65 | 88.65 | 0.00 | - | 100 | 123 | 0.00% |
| AMD230421P00195000 | 2022-02-18 10:47AM EDT | 195.00 | 86.70 | 82.20 | 85.80 | 0.00 | - | 2 | 18 | 0.00% |
| AMD230421P00200000 | 2022-04-06 3:41PM EDT | 200.00 | 97.50 | 103.40 | 105.80 | 0.00 | - | 100 | 172 | 0.00% |
| AMD230421P00210000 | 2021-12-13 1:13AM EDT | 210.00 | 79.05 | 81.55 | 83.80 | 0.00 | - | - | 72 | 0.00% |
| AMD230421P00220000 | 2022-03-31 3:35PM EDT | 220.00 | 111.00 | 132.30 | 136.50 | 0.00 | - | 50 | 55 | 0.00% |
| AMD230421P00240000 | 2022-06-14 11:28AM EDT | 240.00 | 152.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
