AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721C00035000 | 2023-05-15 3:23PM EDT | 35.00 | 62.43 | 82.45 | 83.50 | 0.00 | - | 2 | 24 | 142.97% |
| AMD230721C00040000 | 2023-05-15 2:39PM EDT | 40.00 | 57.30 | 77.40 | 78.85 | 0.00 | - | 1 | 24 | 144.14% |
| AMD230721C00045000 | 2023-05-19 10:50AM EDT | 45.00 | 60.74 | 72.75 | 73.55 | 0.00 | - | 2 | 6 | 131.25% |
| AMD230721C00050000 | 2023-05-31 10:09AM EDT | 50.00 | 69.05 | 67.80 | 68.50 | -2.95 | -4.10% | 8 | 63 | 117.97% |
| AMD230721C00055000 | 2023-06-02 9:35AM EDT | 55.00 | 67.40 | 62.80 | 63.55 | +1.91 | +2.92% | 3 | 282 | 107.42% |
| AMD230721C00060000 | 2023-05-31 9:34AM EDT | 60.00 | 62.10 | 57.85 | 58.65 | 0.00 | - | 2 | 189 | 99.95% |
| AMD230721C00065000 | 2023-06-02 3:19PM EDT | 65.00 | 53.63 | 53.00 | 53.70 | -2.60 | -4.62% | 1 | 936 | 93.26% |
| AMD230721C00070000 | 2023-06-02 11:44AM EDT | 70.00 | 50.81 | 48.05 | 48.75 | +0.12 | +0.24% | 3 | 1,030 | 84.77% |
| AMD230721C00075000 | 2023-06-02 12:02PM EDT | 75.00 | 45.15 | 43.20 | 43.85 | -1.00 | -2.17% | 2 | 2,429 | 78.42% |
| AMD230721C00080000 | 2023-06-02 1:29PM EDT | 80.00 | 40.05 | 38.30 | 38.95 | -0.35 | -0.87% | 3 | 1,930 | 71.24% |
| AMD230721C00085000 | 2023-06-02 9:49AM EDT | 85.00 | 34.78 | 33.40 | 34.20 | -1.87 | -5.10% | 2 | 11,046 | 65.26% |
| AMD230721C00090000 | 2023-06-02 3:49PM EDT | 90.00 | 29.18 | 28.75 | 29.25 | -1.94 | -6.23% | 43 | 9,590 | 59.16% |
| AMD230721C00095000 | 2023-06-02 3:35PM EDT | 95.00 | 24.90 | 24.10 | 24.65 | -2.11 | -7.81% | 128 | 7,323 | 54.61% |
| AMD230721C00100000 | 2023-06-02 3:58PM EDT | 100.00 | 20.05 | 19.85 | 20.35 | -2.05 | -9.28% | 173 | 7,135 | 52.20% |
| AMD230721C00105000 | 2023-06-02 3:45PM EDT | 105.00 | 16.29 | 15.90 | 16.25 | -1.86 | -10.25% | 144 | 7,588 | 50.95% |
| AMD230721C00110000 | 2023-06-02 3:54PM EDT | 110.00 | 12.57 | 12.50 | 12.70 | -1.70 | -11.91% | 382 | 10,289 | 49.17% |
| AMD230721C00115000 | 2023-06-02 3:59PM EDT | 115.00 | 9.51 | 9.50 | 9.65 | -1.99 | -17.30% | 408 | 10,890 | 47.89% |
| AMD230721C00120000 | 2023-06-02 3:59PM EDT | 120.00 | 7.10 | 7.05 | 7.20 | -1.40 | -16.47% | 1,779 | 12,751 | 47.38% |
| AMD230721C00125000 | 2023-06-02 3:59PM EDT | 125.00 | 5.20 | 5.15 | 5.25 | -1.20 | -18.75% | 824 | 8,786 | 47.05% |
| AMD230721C00130000 | 2023-06-02 3:59PM EDT | 130.00 | 3.80 | 3.70 | 3.80 | -1.00 | -20.83% | 1,512 | 10,828 | 47.19% |
| AMD230721C00135000 | 2023-06-02 3:59PM EDT | 135.00 | 2.65 | 2.60 | 2.74 | -0.89 | -25.14% | 493 | 5,088 | 47.60% |
| AMD230721C00140000 | 2023-06-02 3:59PM EDT | 140.00 | 1.91 | 1.87 | 1.99 | -0.72 | -27.38% | 1,025 | 4,465 | 48.30% |
| AMD230721C00145000 | 2023-06-02 3:56PM EDT | 145.00 | 1.41 | 1.35 | 1.45 | -0.56 | -28.43% | 1,343 | 10,280 | 49.10% |
| AMD230721C00150000 | 2023-06-02 3:59PM EDT | 150.00 | 1.03 | 1.02 | 1.06 | -0.46 | -30.87% | 1,010 | 5,620 | 49.90% |
| AMD230721C00155000 | 2023-06-02 3:58PM EDT | 155.00 | 0.76 | 0.72 | 0.77 | -0.37 | -32.74% | 169 | 1,454 | 50.20% |
| AMD230721C00160000 | 2023-06-02 3:58PM EDT | 160.00 | 0.57 | 0.56 | 0.61 | -0.33 | -36.67% | 244 | 7,499 | 51.71% |
| AMD230721C00165000 | 2023-06-02 3:47PM EDT | 165.00 | 0.45 | 0.11 | 0.47 | -0.27 | -37.50% | 39 | 451 | 53.32% |
| AMD230721C00170000 | 2023-06-02 3:55PM EDT | 170.00 | 0.34 | 0.33 | 0.36 | -0.23 | -40.35% | 250 | 2,255 | 53.86% |
| AMD230721C00175000 | 2023-06-02 3:54PM EDT | 175.00 | 0.28 | 0.27 | 0.29 | -0.17 | -37.78% | 23 | 131 | 55.27% |
| AMD230721C00180000 | 2023-06-02 3:04PM EDT | 180.00 | 0.23 | 0.21 | 0.23 | -0.15 | -39.47% | 121 | 1,081 | 56.25% |
| AMD230721C00185000 | 2023-06-02 12:42PM EDT | 185.00 | 0.23 | 0.16 | 0.18 | -0.08 | -25.81% | 13 | 205 | 57.03% |
| AMD230721C00190000 | 2023-06-02 2:07PM EDT | 190.00 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 12 | 229 | 58.30% |
| AMD230721C00195000 | 2023-06-02 2:11PM EDT | 195.00 | 0.12 | 0.09 | 0.12 | -0.10 | -45.45% | 5 | 140 | 58.69% |
| AMD230721C00200000 | 2023-06-02 2:34PM EDT | 200.00 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 43 | 2,590 | 60.74% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230721P00035000 | 2023-06-02 1:54PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 4,155 | 103.13% |
| AMD230721P00040000 | 2023-06-02 1:43PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,924 | 93.75% |
| AMD230721P00045000 | 2023-06-01 10:32AM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 450 | 2,608 | 112.89% |
| AMD230721P00050000 | 2023-06-02 10:26AM EDT | 50.00 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 12 | 1,962 | 103.13% |
| AMD230721P00055000 | 2023-06-02 3:44PM EDT | 55.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 35 | 1,775 | 82.42% |
| AMD230721P00060000 | 2023-06-02 3:18PM EDT | 60.00 | 0.05 | 0.05 | 0.30 | -0.01 | -16.67% | 44 | 2,903 | 87.89% |
| AMD230721P00065000 | 2023-06-02 2:07PM EDT | 65.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 74 | 8,015 | 70.90% |
| AMD230721P00070000 | 2023-06-02 3:00PM EDT | 70.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 11 | 7,390 | 65.43% |
| AMD230721P00075000 | 2023-06-02 3:53PM EDT | 75.00 | 0.16 | 0.15 | 0.25 | -0.01 | -5.88% | 53 | 9,108 | 62.79% |
| AMD230721P00080000 | 2023-06-02 2:45PM EDT | 80.00 | 0.24 | 0.23 | 0.57 | -0.03 | -11.11% | 210 | 6,835 | 62.11% |
| AMD230721P00085000 | 2023-06-02 3:57PM EDT | 85.00 | 0.36 | 0.36 | 0.38 | -0.04 | -10.00% | 358 | 11,785 | 53.03% |
| AMD230721P00090000 | 2023-06-02 3:57PM EDT | 90.00 | 0.58 | 0.56 | 0.59 | -0.06 | -9.38% | 1,455 | 9,402 | 50.05% |
| AMD230721P00095000 | 2023-06-02 3:59PM EDT | 95.00 | 0.95 | 0.94 | 0.97 | -0.07 | -6.86% | 344 | 10,147 | 47.75% |
| AMD230721P00100000 | 2023-06-02 3:59PM EDT | 100.00 | 1.58 | 1.54 | 1.59 | -0.06 | -3.66% | 1,884 | 5,396 | 45.95% |
| AMD230721P00105000 | 2023-06-02 3:59PM EDT | 105.00 | 2.54 | 2.49 | 2.57 | -0.05 | -1.93% | 521 | 3,504 | 44.67% |
| AMD230721P00110000 | 2023-06-02 3:58PM EDT | 110.00 | 4.05 | 3.90 | 4.05 | +0.09 | +2.27% | 1,163 | 5,582 | 44.02% |
| AMD230721P00115000 | 2023-06-02 3:59PM EDT | 115.00 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69% | 519 | 2,851 | 43.19% |
| AMD230721P00120000 | 2023-06-02 3:59PM EDT | 120.00 | 8.55 | 8.40 | 8.55 | +0.35 | +4.27% | 289 | 9,893 | 42.80% |
| AMD230721P00125000 | 2023-06-02 3:52PM EDT | 125.00 | 11.60 | 11.45 | 11.70 | +0.75 | +6.91% | 86 | 849 | 42.90% |
| AMD230721P00130000 | 2023-06-02 3:50PM EDT | 130.00 | 15.10 | 15.05 | 15.25 | +0.60 | +4.14% | 40 | 387 | 42.63% |
| AMD230721P00135000 | 2023-06-02 3:06PM EDT | 135.00 | 18.85 | 18.70 | 19.40 | +1.35 | +7.71% | 7 | 96 | 43.98% |
| AMD230721P00140000 | 2023-06-02 3:48PM EDT | 140.00 | 23.30 | 23.15 | 23.80 | +1.50 | +6.88% | 2 | 143 | 45.41% |
| AMD230721P00145000 | 2023-06-01 11:59AM EDT | 145.00 | 26.85 | 27.65 | 28.15 | 0.00 | - | 2 | 5 | 44.29% |
| AMD230721P00150000 | 2023-06-02 9:55AM EDT | 150.00 | 31.94 | 32.35 | 32.85 | -0.94 | -2.86% | 2 | 34 | 45.22% |
| AMD230721P00155000 | 2023-05-31 9:50AM EDT | 155.00 | 32.60 | 37.15 | 37.70 | 0.00 | - | 2 | 6 | 47.19% |
| AMD230721P00160000 | 2023-06-02 12:51PM EDT | 160.00 | 40.55 | 42.00 | 42.70 | -1.60 | -3.80% | 13 | 21 | 51.32% |
| AMD230721P00165000 | 2023-06-02 1:56PM EDT | 165.00 | 46.60 | 46.90 | 47.60 | -12.15 | -20.68% | 1 | 0 | 53.13% |
| AMD230721P00170000 | 2023-05-30 10:00AM EDT | 170.00 | 46.00 | 51.90 | 52.60 | 0.00 | - | 10 | 10 | 56.79% |
© 2023 Yahoo. All rights reserved.