Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721C00035000 | 2023-02-03 10:46AM EST | 35.00 | 54.30 | 51.80 | 52.85 | +14.80 | +37.47% | 10 | 22 | 94.48% |
| AMD230721C00040000 | 2023-02-01 3:55PM EST | 40.00 | 45.75 | 47.00 | 48.45 | 0.00 | - | 2 | 12 | 88.48% |
| AMD230721C00045000 | 2023-01-31 12:41PM EST | 45.00 | 31.47 | 42.30 | 43.55 | 0.00 | - | 4 | 5 | 79.57% |
| AMD230721C00050000 | 2023-02-03 12:30PM EST | 50.00 | 40.11 | 37.70 | 39.10 | +7.91 | +24.57% | 1 | 48 | 74.17% |
| AMD230721C00055000 | 2023-02-03 12:23PM EST | 55.00 | 35.60 | 33.25 | 33.90 | +0.94 | +2.71% | 102 | 223 | 65.63% |
| AMD230721C00060000 | 2023-02-03 1:45PM EST | 60.00 | 29.46 | 28.95 | 29.60 | +0.04 | +0.14% | 1 | 183 | 61.63% |
| AMD230721C00065000 | 2023-02-03 3:31PM EST | 65.00 | 25.10 | 24.95 | 25.40 | -2.35 | -8.56% | 7 | 897 | 58.14% |
| AMD230721C00070000 | 2023-02-03 3:34PM EST | 70.00 | 21.24 | 21.20 | 21.55 | -0.56 | -2.57% | 14 | 867 | 55.41% |
| AMD230721C00075000 | 2023-02-03 3:31PM EST | 75.00 | 17.75 | 17.70 | 17.95 | -0.65 | -3.53% | 12 | 2,264 | 52.81% |
| AMD230721C00080000 | 2023-02-03 3:43PM EST | 80.00 | 14.79 | 14.55 | 14.95 | -0.39 | -2.57% | 36 | 1,871 | 51.20% |
| AMD230721C00085000 | 2023-02-03 3:43PM EST | 85.00 | 11.92 | 11.75 | 12.00 | -1.13 | -8.66% | 41 | 1,864 | 49.66% |
| AMD230721C00090000 | 2023-02-03 3:37PM EST | 90.00 | 9.50 | 9.40 | 9.60 | -0.80 | -7.77% | 58 | 1,696 | 48.26% |
| AMD230721C00095000 | 2023-02-03 3:28PM EST | 95.00 | 7.55 | 7.45 | 7.60 | -0.57 | -7.02% | 327 | 1,847 | 47.21% |
| AMD230721C00100000 | 2023-02-03 3:04PM EST | 100.00 | 5.80 | 5.80 | 5.95 | -0.50 | -7.94% | 62 | 2,469 | 46.34% |
| AMD230721C00105000 | 2023-02-03 3:02PM EST | 105.00 | 4.60 | 4.50 | 4.70 | -0.41 | -8.18% | 192 | 1,232 | 46.07% |
| AMD230721C00110000 | 2023-02-03 3:44PM EST | 110.00 | 3.53 | 3.45 | 3.55 | -0.52 | -12.84% | 175 | 1,655 | 45.11% |
| AMD230721C00115000 | 2023-02-03 2:00PM EST | 115.00 | 2.81 | 2.64 | 2.78 | -0.14 | -4.75% | 35 | 721 | 45.06% |
| AMD230721C00120000 | 2023-02-03 2:31PM EST | 120.00 | 2.15 | 2.01 | 2.09 | -0.04 | -1.83% | 3 | 371 | 44.50% |
| AMD230721C00125000 | 2023-02-03 3:13PM EST | 125.00 | 1.62 | 1.55 | 1.67 | -0.15 | -8.47% | 122 | 1,108 | 44.87% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721P00035000 | 2023-02-03 9:37AM EST | 35.00 | 0.15 | 0.15 | 0.19 | +0.01 | +7.14% | 4 | 378 | 64.45% |
| AMD230721P00040000 | 2023-02-03 10:39AM EST | 40.00 | 0.25 | 0.27 | 0.31 | -0.02 | -7.41% | 10 | 4,260 | 60.69% |
| AMD230721P00045000 | 2023-02-03 1:54PM EST | 45.00 | 0.48 | 0.46 | 0.50 | +0.01 | +2.13% | 12 | 1,439 | 57.52% |
| AMD230721P00050000 | 2023-02-03 12:17PM EST | 50.00 | 0.69 | 0.73 | 0.78 | +0.03 | +4.55% | 10 | 1,308 | 54.54% |
| AMD230721P00055000 | 2023-02-03 2:01PM EST | 55.00 | 1.17 | 1.14 | 1.19 | +0.07 | +6.36% | 78 | 919 | 52.00% |
| AMD230721P00060000 | 2023-02-03 12:58PM EST | 60.00 | 1.65 | 1.73 | 1.78 | 0.00 | - | 64 | 1,184 | 50.02% |
| AMD230721P00065000 | 2023-02-03 2:37PM EST | 65.00 | 2.53 | 2.54 | 2.60 | +0.29 | +12.95% | 91 | 3,649 | 48.04% |
| AMD230721P00070000 | 2023-02-03 3:24PM EST | 70.00 | 3.62 | 3.60 | 3.70 | +0.42 | +13.12% | 122 | 2,911 | 46.25% |
| AMD230721P00075000 | 2023-02-03 3:28PM EST | 75.00 | 5.05 | 5.00 | 5.15 | +0.35 | +7.45% | 29 | 2,011 | 44.76% |
| AMD230721P00080000 | 2023-02-03 2:21PM EST | 80.00 | 6.80 | 6.75 | 6.90 | +0.39 | +6.08% | 23 | 597 | 43.07% |
| AMD230721P00085000 | 2023-02-03 1:15PM EST | 85.00 | 8.60 | 8.95 | 9.05 | -0.10 | -1.15% | 114 | 767 | 41.54% |
| AMD230721P00090000 | 2023-02-03 2:44PM EST | 90.00 | 11.35 | 11.50 | 11.65 | +1.05 | +10.19% | 33 | 173 | 40.30% |
| AMD230721P00095000 | 2023-02-03 12:07PM EST | 95.00 | 13.65 | 14.40 | 14.65 | -0.35 | -2.50% | 220 | 194 | 39.09% |
| AMD230721P00100000 | 2023-02-03 10:29AM EST | 100.00 | 16.80 | 17.75 | 18.05 | +0.45 | +2.75% | 4 | 37 | 38.00% |
| AMD230721P00105000 | 2023-02-02 10:52AM EST | 105.00 | 20.60 | 21.45 | 21.85 | 0.00 | - | 2 | 34 | 37.23% |
| AMD230721P00110000 | 2023-01-24 2:16PM EST | 110.00 | 36.00 | 25.55 | 25.90 | 0.00 | - | 3 | 3 | 36.23% |
| AMD230721P00115000 | 2023-02-01 3:11PM EST | 115.00 | 31.10 | 29.65 | 30.20 | 0.00 | - | 3 | 1 | 35.21% |
| AMD230721P00120000 | 2023-02-02 12:21PM EST | 120.00 | 33.35 | 34.20 | 34.70 | 0.00 | - | 1 | 1 | 34.12% |
| AMD230721P00125000 | 2023-02-01 2:05PM EST | 125.00 | 43.10 | 38.70 | 39.55 | 0.00 | - | 1 | 1 | 35.43% |
© 2023 Yahoo. All rights reserved.
