AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00025000 | 2023-05-26 12:14PM EDT | 25.00 | 100.82 | 101.70 | 102.45 | +29.02 | +40.42% | 2 | 67 | 271.09% |
| AMD230616C00030000 | 2023-05-25 10:05AM EDT | 30.00 | 88.39 | 96.80 | 97.45 | 0.00 | - | 1 | 46 | 262.50% |
| AMD230616C00035000 | 2023-05-18 2:21PM EDT | 35.00 | 72.03 | 91.75 | 92.35 | 0.00 | - | 2 | 117 | 198.44% |
| AMD230616C00040000 | 2023-05-26 3:08PM EDT | 40.00 | 87.15 | 86.75 | 87.50 | +7.65 | +9.62% | 15 | 375 | 212.11% |
| AMD230616C00045000 | 2023-05-23 10:13AM EDT | 45.00 | 64.66 | 81.75 | 82.50 | 0.00 | - | 7 | 99 | 191.41% |
| AMD230616C00050000 | 2023-05-26 9:50AM EDT | 50.00 | 72.15 | 76.80 | 77.50 | +2.56 | +3.68% | 5 | 670 | 178.52% |
| AMD230616C00055000 | 2023-05-26 2:58PM EDT | 55.00 | 71.85 | 71.95 | 72.35 | +10.35 | +16.83% | 6 | 725 | 161.33% |
| AMD230616C00060000 | 2023-05-26 3:53PM EDT | 60.00 | 66.88 | 66.95 | 67.35 | +7.43 | +12.50% | 33 | 12,610 | 145.70% |
| AMD230616C00065000 | 2023-05-26 10:33AM EDT | 65.00 | 59.82 | 61.95 | 62.55 | +4.97 | +9.06% | 6 | 6,570 | 143.36% |
| AMD230616C00070000 | 2023-05-26 3:43PM EDT | 70.00 | 57.22 | 56.95 | 57.50 | +6.62 | +13.08% | 60 | 7,275 | 126.76% |
| AMD230616C00075000 | 2023-05-26 2:47PM EDT | 75.00 | 51.68 | 52.05 | 52.50 | +6.60 | +14.64% | 23 | 10,493 | 117.77% |
| AMD230616C00080000 | 2023-05-26 3:50PM EDT | 80.00 | 47.10 | 47.05 | 47.50 | +6.42 | +15.78% | 58 | 29,087 | 104.88% |
| AMD230616C00085000 | 2023-05-26 3:53PM EDT | 85.00 | 42.05 | 42.20 | 42.60 | +6.53 | +18.38% | 135 | 15,640 | 99.90% |
| AMD230616C00090000 | 2023-05-26 3:55PM EDT | 90.00 | 37.50 | 37.25 | 37.60 | +6.63 | +21.48% | 382 | 23,141 | 88.87% |
| AMD230616C00093000 | 2023-05-26 12:36PM EDT | 93.00 | 32.55 | 34.30 | 34.65 | +32.55 | - | 1 | 9 | 83.69% |
| AMD230616C00094000 | 2023-05-26 3:55PM EDT | 94.00 | 33.55 | 33.25 | 33.65 | +33.55 | - | 4 | 23 | 80.37% |
| AMD230616C00095000 | 2023-05-26 3:57PM EDT | 95.00 | 32.55 | 32.35 | 32.70 | +6.61 | +25.48% | 437 | 25,420 | 80.76% |
| AMD230616C00096000 | 2023-05-26 2:51PM EDT | 96.00 | 31.10 | 31.35 | 31.70 | +31.10 | - | 6 | 30 | 78.32% |
| AMD230616C00097000 | 2023-05-26 2:12PM EDT | 97.00 | 29.84 | 30.40 | 30.75 | +29.84 | - | 2 | 25 | 77.59% |
| AMD230616C00098000 | 2023-05-26 3:54PM EDT | 98.00 | 29.45 | 29.35 | 29.75 | +29.45 | - | 6 | 45 | 74.41% |
| AMD230616C00099000 | 2023-05-26 12:51PM EDT | 99.00 | 26.86 | 28.45 | 28.85 | +26.86 | - | 4 | 11 | 75.05% |
| AMD230616C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 27.70 | 27.55 | 27.85 | +6.65 | +31.59% | 825 | 41,745 | 73.97% |
| AMD230616C00101000 | 2023-05-26 3:49PM EDT | 101.00 | 26.77 | 26.60 | 26.85 | +26.77 | - | 5 | 49 | 72.22% |
| AMD230616C00102000 | 2023-05-26 3:14PM EDT | 102.00 | 26.06 | 25.60 | 26.00 | +26.06 | - | 71 | 67 | 71.58% |
| AMD230616C00103000 | 2023-05-26 3:54PM EDT | 103.00 | 24.70 | 24.70 | 25.00 | +24.70 | - | 84 | 74 | 70.26% |
| AMD230616C00104000 | 2023-05-26 3:18PM EDT | 104.00 | 24.30 | 23.70 | 24.00 | +24.30 | - | 66 | 107 | 67.80% |
| AMD230616C00105000 | 2023-05-26 3:59PM EDT | 105.00 | 22.88 | 22.80 | 23.05 | +6.08 | +36.19% | 644 | 26,886 | 66.89% |
| AMD230616C00106000 | 2023-05-26 3:54PM EDT | 106.00 | 21.90 | 21.85 | 22.15 | +21.90 | - | 94 | 235 | 65.92% |
| AMD230616C00107000 | 2023-05-26 2:12PM EDT | 107.00 | 20.45 | 20.90 | 21.20 | +20.45 | - | 71 | 403 | 64.31% |
| AMD230616C00108000 | 2023-05-26 3:54PM EDT | 108.00 | 20.10 | 20.10 | 20.30 | +20.10 | - | 229 | 3,094 | 64.40% |
| AMD230616C00109000 | 2023-05-26 3:59PM EDT | 109.00 | 19.20 | 19.20 | 19.40 | +19.20 | - | 377 | 688 | 63.48% |
| AMD230616C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 18.41 | 18.30 | 18.65 | +5.56 | +43.27% | 4,297 | 47,389 | 63.53% |
| AMD230616C00111000 | 2023-05-26 3:47PM EDT | 111.00 | 17.63 | 17.45 | 17.65 | +17.63 | - | 167 | 1,403 | 61.91% |
| AMD230616C00112000 | 2023-05-26 3:50PM EDT | 112.00 | 16.60 | 16.60 | 16.80 | +16.60 | - | 139 | 3,106 | 61.28% |
| AMD230616C00113000 | 2023-05-26 3:04PM EDT | 113.00 | 15.75 | 15.75 | 15.95 | +15.75 | - | 85 | 640 | 60.45% |
| AMD230616C00114000 | 2023-05-26 3:39PM EDT | 114.00 | 14.95 | 14.95 | 15.15 | +14.95 | - | 64 | 2,353 | 60.11% |
| AMD230616C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 14.15 | 14.15 | 14.35 | +5.00 | +54.64% | 2,463 | 47,159 | 59.57% |
| AMD230616C00116000 | 2023-05-26 3:06PM EDT | 116.00 | 13.45 | 13.35 | 13.55 | +13.45 | - | 77 | 353 | 58.84% |
| AMD230616C00117000 | 2023-05-26 3:57PM EDT | 117.00 | 12.55 | 12.60 | 12.80 | +12.55 | - | 500 | 720 | 58.50% |
| AMD230616C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 10.60 | 10.45 | 10.60 | +4.15 | +64.34% | 5,474 | 16,532 | 57.03% |
| AMD230616C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 7.54 | 7.45 | 7.65 | +3.24 | +75.35% | 14,175 | 45,005 | 56.57% |
| AMD230616C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 5.30 | 5.20 | 5.30 | +2.47 | +87.28% | 14,525 | 17,834 | 56.71% |
| AMD230616C00135000 | 2023-05-26 3:59PM EDT | 135.00 | 3.50 | 3.55 | 3.65 | +1.67 | +91.26% | 5,762 | 8,296 | 57.59% |
| AMD230616C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 2.45 | 2.36 | 2.50 | +1.22 | +99.19% | 4,063 | 6,306 | 58.61% |
| AMD230616C00145000 | 2023-05-26 3:59PM EDT | 145.00 | 1.64 | 1.60 | 1.74 | +0.84 | +105.00% | 2,920 | 2,931 | 60.30% |
| AMD230616C00150000 | 2023-05-26 3:59PM EDT | 150.00 | 1.19 | 1.10 | 1.19 | +0.65 | +120.37% | 8,464 | 8,350 | 61.91% |
| AMD230616C00155000 | 2023-05-26 3:59PM EDT | 155.00 | 0.81 | 0.79 | 0.87 | +0.41 | +102.50% | 1,578 | 2,786 | 64.33% |
| AMD230616C00160000 | 2023-05-26 3:59PM EDT | 160.00 | 0.60 | 0.58 | 0.60 | +0.31 | +106.90% | 1,246 | 2,473 | 66.16% |
| AMD230616C00165000 | 2023-05-26 3:59PM EDT | 165.00 | 0.42 | 0.42 | 0.46 | +0.22 | +110.00% | 4,583 | 2,076 | 68.46% |
| AMD230616C00170000 | 2023-05-26 3:59PM EDT | 170.00 | 0.30 | 0.31 | 0.35 | +0.14 | +87.50% | 2,555 | 1,790 | 70.61% |
| AMD230616C00175000 | 2023-05-26 3:53PM EDT | 175.00 | 0.24 | 0.23 | 0.27 | +0.12 | +100.00% | 694 | 963 | 72.66% |
| AMD230616C00180000 | 2023-05-26 3:53PM EDT | 180.00 | 0.18 | 0.17 | 0.20 | +0.09 | +100.00% | 516 | 3,945 | 74.22% |
| AMD230616C00185000 | 2023-05-26 3:59PM EDT | 185.00 | 0.13 | 0.13 | 0.17 | +0.07 | +116.67% | 1,264 | 1,742 | 76.56% |
| AMD230616C00190000 | 2023-05-26 3:33PM EDT | 190.00 | 0.12 | 0.10 | 0.12 | +0.08 | +200.00% | 70 | 659 | 77.73% |
| AMD230616C00195000 | 2023-05-26 3:22PM EDT | 195.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 1,238 | 2,859 | 78.71% |
| AMD230616C00200000 | 2023-05-26 3:59PM EDT | 200.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 2,000 | 5,429 | 81.25% |
| AMD230616C00210000 | 2023-05-26 3:33PM EDT | 210.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 976 | 1,610 | 82.42% |
| AMD230616C00220000 | 2023-05-26 3:47PM EDT | 220.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 267 | 424 | 87.50% |
| AMD230616C00230000 | 2023-05-26 3:54PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 53 | 447 | 89.84% |
| AMD230616C00240000 | 2023-05-26 2:32PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 2,273 | 90.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00025000 | 2023-05-22 10:27AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,120 | 225.00% |
| AMD230616P00030000 | 2023-05-16 2:08PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,286 | 196.88% |
| AMD230616P00035000 | 2023-05-15 10:53AM EDT | 35.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 9,119 | 235.55% |
| AMD230616P00040000 | 2023-05-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,058 | 159.38% |
| AMD230616P00045000 | 2023-05-25 11:48AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 9,177 | 165.63% |
| AMD230616P00050000 | 2023-05-26 10:51AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,530 | 128.13% |
| AMD230616P00055000 | 2023-05-26 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 337 | 15,302 | 115.63% |
| AMD230616P00060000 | 2023-05-26 2:37PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 29,262 | 115.63% |
| AMD230616P00065000 | 2023-05-26 3:59PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,280 | 28,360 | 103.91% |
| AMD230616P00070000 | 2023-05-26 3:59PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 816 | 23,822 | 101.56% |
| AMD230616P00075000 | 2023-05-26 3:59PM EDT | 75.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 865 | 33,385 | 95.70% |
| AMD230616P00080000 | 2023-05-26 3:50PM EDT | 80.00 | 0.06 | 0.07 | 0.09 | -0.06 | -50.00% | 537 | 45,269 | 89.06% |
| AMD230616P00085000 | 2023-05-26 3:57PM EDT | 85.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 499 | 20,181 | 83.59% |
| AMD230616P00090000 | 2023-05-26 3:57PM EDT | 90.00 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 1,167 | 31,926 | 76.95% |
| AMD230616P00093000 | 2023-05-26 2:25PM EDT | 93.00 | 0.22 | 0.20 | 0.23 | +0.22 | - | 36 | 251 | 73.05% |
| AMD230616P00094000 | 2023-05-26 3:52PM EDT | 94.00 | 0.25 | 0.21 | 0.27 | +0.25 | - | 29 | 387 | 72.27% |
| AMD230616P00095000 | 2023-05-26 3:59PM EDT | 95.00 | 0.27 | 0.25 | 0.27 | -0.11 | -28.95% | 1,482 | 23,514 | 71.09% |
| AMD230616P00096000 | 2023-05-26 3:28PM EDT | 96.00 | 0.31 | 0.26 | 0.33 | +0.31 | - | 91 | 217 | 70.61% |
| AMD230616P00097000 | 2023-05-26 3:57PM EDT | 97.00 | 0.31 | 0.29 | 0.32 | +0.31 | - | 49 | 232 | 68.85% |
| AMD230616P00098000 | 2023-05-26 3:08PM EDT | 98.00 | 0.35 | 0.32 | 0.35 | +0.35 | - | 16 | 364 | 67.87% |
| AMD230616P00099000 | 2023-05-26 3:23PM EDT | 99.00 | 0.39 | 0.35 | 0.40 | +0.39 | - | 114 | 852 | 67.19% |
| AMD230616P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 0.41 | 0.40 | 0.42 | -0.23 | -35.94% | 4,895 | 25,055 | 66.21% |
| AMD230616P00101000 | 2023-05-26 3:12PM EDT | 101.00 | 0.45 | 0.43 | 0.48 | +0.45 | - | 75 | 387 | 65.43% |
| AMD230616P00102000 | 2023-05-26 3:49PM EDT | 102.00 | 0.50 | 0.47 | 0.52 | +0.50 | - | 94 | 772 | 64.36% |
| AMD230616P00103000 | 2023-05-26 3:57PM EDT | 103.00 | 0.53 | 0.51 | 0.58 | +0.53 | - | 405 | 707 | 63.48% |
| AMD230616P00104000 | 2023-05-26 3:45PM EDT | 104.00 | 0.60 | 0.57 | 0.63 | +0.60 | - | 221 | 1,007 | 62.60% |
| AMD230616P00105000 | 2023-05-26 3:59PM EDT | 105.00 | 0.66 | 0.64 | 0.69 | -0.49 | -42.61% | 2,901 | 10,002 | 61.82% |
| AMD230616P00106000 | 2023-05-26 3:44PM EDT | 106.00 | 0.76 | 0.69 | 0.77 | +0.76 | - | 202 | 2,389 | 60.94% |
| AMD230616P00107000 | 2023-05-26 3:50PM EDT | 107.00 | 0.85 | 0.78 | 0.85 | +0.85 | - | 1,451 | 2,750 | 60.30% |
| AMD230616P00108000 | 2023-05-26 3:37PM EDT | 108.00 | 0.94 | 0.87 | 0.91 | +0.94 | - | 219 | 788 | 59.33% |
| AMD230616P00109000 | 2023-05-26 3:53PM EDT | 109.00 | 1.00 | 0.97 | 1.04 | +1.00 | - | 985 | 738 | 58.94% |
| AMD230616P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 1.10 | 1.08 | 1.15 | -0.97 | -46.86% | 18,322 | 5,634 | 58.30% |
| AMD230616P00111000 | 2023-05-26 3:59PM EDT | 111.00 | 1.22 | 1.21 | 1.32 | +1.22 | - | 417 | 433 | 58.08% |
| AMD230616P00112000 | 2023-05-26 3:58PM EDT | 112.00 | 1.38 | 1.34 | 1.40 | +1.38 | - | 619 | 1,382 | 56.98% |
| AMD230616P00113000 | 2023-05-26 3:59PM EDT | 113.00 | 1.53 | 1.51 | 1.61 | +1.53 | - | 810 | 3,565 | 56.96% |
| AMD230616P00114000 | 2023-05-26 3:54PM EDT | 114.00 | 1.71 | 1.69 | 1.79 | +1.71 | - | 657 | 792 | 56.54% |
| AMD230616P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 1.94 | 1.89 | 1.99 | -1.66 | -46.11% | 7,854 | 3,070 | 56.20% |
| AMD230616P00116000 | 2023-05-26 3:55PM EDT | 116.00 | 2.12 | 2.09 | 2.22 | +2.12 | - | 761 | 334 | 55.79% |
| AMD230616P00117000 | 2023-05-26 3:59PM EDT | 117.00 | 2.38 | 2.34 | 2.40 | +2.38 | - | 1,344 | 1,274 | 55.20% |
| AMD230616P00120000 | 2023-05-26 3:59PM EDT | 120.00 | 3.20 | 3.20 | 3.25 | -2.55 | -44.35% | 10,397 | 3,141 | 54.37% |
| AMD230616P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 5.20 | 5.15 | 5.30 | -3.46 | -39.95% | 6,194 | 265 | 53.98% |
| AMD230616P00130000 | 2023-05-26 3:59PM EDT | 130.00 | 7.95 | 7.85 | 8.00 | -4.33 | -35.26% | 894 | 93 | 54.15% |
| AMD230616P00135000 | 2023-05-26 3:23PM EDT | 135.00 | 11.17 | 11.05 | 11.30 | -5.11 | -31.39% | 534 | 186 | 53.88% |
| AMD230616P00140000 | 2023-05-26 1:49PM EDT | 140.00 | 16.27 | 14.80 | 15.25 | -5.43 | -25.02% | 25 | 20 | 54.49% |
| AMD230616P00145000 | 2023-05-26 3:07PM EDT | 145.00 | 19.35 | 19.00 | 19.50 | -6.16 | -24.15% | 21 | 2 | 55.05% |
| AMD230616P00150000 | 2023-05-26 3:56PM EDT | 150.00 | 23.88 | 23.55 | 24.05 | -6.48 | -21.34% | 33 | 45 | 56.54% |
| AMD230616P00155000 | 2023-05-26 3:05PM EDT | 155.00 | 28.69 | 28.00 | 28.70 | -6.55 | -18.59% | 6 | 6 | 53.81% |
| AMD230616P00160000 | 2023-05-26 3:05PM EDT | 160.00 | 33.53 | 33.25 | 33.50 | -8.02 | -19.30% | 6 | 6 | 61.13% |
| AMD230616P00165000 | 2023-05-26 11:39AM EDT | 165.00 | 38.75 | 37.80 | 38.45 | -18.75 | -32.61% | 6 | 0 | 57.03% |
| AMD230616P00170000 | 2023-05-23 2:25PM EDT | 170.00 | 62.25 | 42.85 | 43.35 | 0.00 | - | 6 | 0 | 60.74% |
| AMD230616P00175000 | 2023-04-03 3:19PM EDT | 175.00 | 78.90 | 91.00 | 94.90 | 0.00 | - | 1 | 0 | 513.81% |
| AMD230616P00180000 | 2023-03-28 1:18PM EDT | 180.00 | 86.52 | 92.20 | 92.95 | 0.00 | - | 4 | 0 | 474.35% |
| AMD230616P00185000 | 2023-05-24 3:50PM EDT | 185.00 | 76.75 | 57.80 | 58.35 | +76.75 | - | - | 0 | 73.05% |
| AMD230616P00190000 | 2023-05-26 3:55PM EDT | 190.00 | 62.90 | 62.75 | 63.20 | -19.25 | -23.43% | 1 | 0 | 57.81% |
| AMD230616P00195000 | 2023-05-17 2:51PM EDT | 195.00 | 91.35 | 67.85 | 68.30 | 0.00 | - | 1 | 0 | 81.64% |
| AMD230616P00200000 | 2022-06-17 12:06PM EDT | 200.00 | 119.28 | 116.60 | 120.65 | 0.00 | - | 1 | 0 | 559.80% |
| AMD230616P00210000 | 2023-04-21 3:46PM EDT | 210.00 | 121.90 | 103.05 | 105.20 | 0.00 | - | 1 | 0 | 359.59% |
| AMD230616P00220000 | 2023-05-15 11:55AM EDT | 220.00 | 124.10 | 92.70 | 93.40 | 0.00 | - | 1 | 0 | 97.46% |
| AMD230616P00230000 | 2023-05-22 9:49AM EDT | 230.00 | 124.50 | 102.80 | 103.30 | 0.00 | - | 1 | 0 | 104.10% |
| AMD230616P00240000 | 2022-08-29 2:31PM EDT | 240.00 | 151.15 | 171.35 | 173.00 | 0.00 | - | 4 | 0 | 735.11% |
© 2023 Yahoo. All rights reserved.