AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230915C00035000 | 2023-05-25 10:45AM EDT | 35.00 | 83.92 | 92.15 | 93.05 | 0.00 | - | 3 | 87 | 126.81% |
| AMD230915C00040000 | 2023-05-23 2:23PM EDT | 40.00 | 68.60 | 87.20 | 88.15 | 0.00 | - | 8 | 323 | 116.94% |
| AMD230915C00045000 | 2023-05-10 12:01PM EDT | 45.00 | 54.20 | 82.25 | 83.40 | 0.00 | - | 2 | 8 | 110.11% |
| AMD230915C00050000 | 2023-05-25 2:28PM EDT | 50.00 | 77.10 | 77.45 | 78.45 | +6.77 | +9.63% | 83 | 201 | 102.83% |
| AMD230915C00055000 | 2023-05-26 12:21PM EDT | 55.00 | 71.43 | 72.75 | 73.40 | +5.91 | +9.02% | 31 | 72 | 95.90% |
| AMD230915C00060000 | 2023-05-23 2:26PM EDT | 60.00 | 49.20 | 67.70 | 68.50 | 0.00 | - | 5 | 394 | 87.55% |
| AMD230915C00065000 | 2023-05-26 1:28PM EDT | 65.00 | 61.95 | 63.20 | 63.70 | +5.80 | +10.33% | 7 | 2,674 | 84.77% |
| AMD230915C00070000 | 2023-05-26 12:56PM EDT | 70.00 | 57.15 | 58.45 | 59.00 | +4.90 | +9.38% | 27 | 1,507 | 80.30% |
| AMD230915C00075000 | 2023-05-26 1:34PM EDT | 75.00 | 52.77 | 53.45 | 54.30 | +5.02 | +10.51% | 30 | 940 | 74.24% |
| AMD230915C00080000 | 2023-05-26 2:33PM EDT | 80.00 | 48.60 | 48.95 | 49.60 | +5.74 | +13.39% | 18 | 3,571 | 70.73% |
| AMD230915C00085000 | 2023-05-26 3:56PM EDT | 85.00 | 44.89 | 44.55 | 44.90 | +7.39 | +19.71% | 845 | 4,299 | 67.18% |
| AMD230915C00090000 | 2023-05-26 3:57PM EDT | 90.00 | 40.27 | 40.10 | 40.55 | +6.07 | +17.75% | 444 | 4,437 | 64.26% |
| AMD230915C00095000 | 2023-05-26 3:57PM EDT | 95.00 | 36.02 | 35.85 | 36.20 | +5.99 | +19.95% | 267 | 3,905 | 61.38% |
| AMD230915C00100000 | 2023-05-26 3:48PM EDT | 100.00 | 32.08 | 31.90 | 32.15 | +5.63 | +21.29% | 254 | 11,265 | 59.52% |
| AMD230915C00105000 | 2023-05-26 3:41PM EDT | 105.00 | 28.10 | 27.95 | 28.30 | +5.45 | +24.06% | 167 | 5,199 | 57.32% |
| AMD230915C00110000 | 2023-05-26 3:47PM EDT | 110.00 | 24.53 | 24.45 | 24.75 | +4.75 | +24.01% | 729 | 5,191 | 56.02% |
| AMD230915C00115000 | 2023-05-26 3:49PM EDT | 115.00 | 21.10 | 21.20 | 21.50 | +4.50 | +27.11% | 444 | 5,072 | 54.90% |
| AMD230915C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 18.33 | 18.25 | 18.50 | +4.08 | +28.63% | 1,152 | 9,712 | 53.90% |
| AMD230915C00125000 | 2023-05-26 3:53PM EDT | 125.00 | 15.64 | 15.65 | 15.85 | +3.79 | +31.98% | 745 | 4,103 | 53.25% |
| AMD230915C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 13.35 | 13.30 | 13.50 | +3.35 | +33.50% | 1,236 | 8,001 | 52.66% |
| AMD230915C00135000 | 2023-05-26 3:52PM EDT | 135.00 | 11.30 | 11.25 | 11.45 | +3.08 | +37.47% | 1,074 | 2,470 | 52.23% |
| AMD230915C00140000 | 2023-05-26 3:57PM EDT | 140.00 | 9.52 | 9.50 | 9.65 | +2.71 | +39.79% | 789 | 1,606 | 51.92% |
| AMD230915C00145000 | 2023-05-26 3:59PM EDT | 145.00 | 8.05 | 7.95 | 8.15 | +2.36 | +41.48% | 150 | 619 | 51.70% |
| AMD230915C00150000 | 2023-05-26 3:58PM EDT | 150.00 | 6.69 | 6.65 | 6.85 | +1.99 | +42.34% | 843 | 2,786 | 51.55% |
| AMD230915C00155000 | 2023-05-26 3:42PM EDT | 155.00 | 5.71 | 5.60 | 5.75 | +1.84 | +47.55% | 652 | 1,263 | 51.58% |
| AMD230915C00160000 | 2023-05-26 3:10PM EDT | 160.00 | 4.85 | 4.70 | 4.85 | +1.62 | +50.15% | 1,397 | 5,472 | 51.69% |
| AMD230915C00165000 | 2023-05-26 3:40PM EDT | 165.00 | 4.00 | 4.00 | 4.05 | +1.37 | +52.09% | 328 | 307 | 51.86% |
| AMD230915C00170000 | 2023-05-26 3:51PM EDT | 170.00 | 3.35 | 3.30 | 3.45 | +1.12 | +50.22% | 140 | 629 | 51.95% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230915P00035000 | 2023-05-26 11:28AM EDT | 35.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 60 | 1,916 | 90.63% |
| AMD230915P00040000 | 2023-05-26 3:23PM EDT | 40.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 3,239 | 84.57% |
| AMD230915P00045000 | 2023-05-26 12:20PM EDT | 45.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 6 | 1,964 | 80.27% |
| AMD230915P00050000 | 2023-05-26 3:15PM EDT | 50.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 14 | 3,191 | 75.68% |
| AMD230915P00055000 | 2023-05-26 1:53PM EDT | 55.00 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 60 | 6,203 | 71.68% |
| AMD230915P00060000 | 2023-05-26 3:31PM EDT | 60.00 | 0.29 | 0.27 | 0.29 | -0.03 | -9.38% | 89 | 14,717 | 68.26% |
| AMD230915P00065000 | 2023-05-26 2:55PM EDT | 65.00 | 0.40 | 0.35 | 0.39 | -0.06 | -13.04% | 176 | 20,091 | 64.55% |
| AMD230915P00070000 | 2023-05-26 3:19PM EDT | 70.00 | 0.53 | 0.50 | 0.53 | -0.12 | -18.46% | 154 | 13,897 | 61.77% |
| AMD230915P00075000 | 2023-05-26 3:21PM EDT | 75.00 | 0.71 | 0.69 | 0.74 | -0.22 | -23.66% | 702 | 13,969 | 59.30% |
| AMD230915P00080000 | 2023-05-26 3:55PM EDT | 80.00 | 0.98 | 0.95 | 1.00 | -0.30 | -23.44% | 911 | 10,077 | 56.89% |
| AMD230915P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 1.35 | 1.33 | 1.37 | -0.42 | -23.73% | 790 | 14,291 | 55.01% |
| AMD230915P00090000 | 2023-05-26 3:45PM EDT | 90.00 | 1.85 | 1.80 | 1.88 | -0.61 | -24.80% | 846 | 21,488 | 53.20% |
| AMD230915P00095000 | 2023-05-26 3:13PM EDT | 95.00 | 2.53 | 2.48 | 2.56 | -0.80 | -24.02% | 400 | 2,901 | 51.84% |
| AMD230915P00100000 | 2023-05-26 3:55PM EDT | 100.00 | 3.40 | 3.35 | 3.45 | -1.05 | -23.60% | 407 | 4,639 | 50.65% |
| AMD230915P00105000 | 2023-05-26 3:45PM EDT | 105.00 | 4.52 | 4.45 | 4.55 | -1.30 | -22.34% | 202 | 2,081 | 49.77% |
| AMD230915P00110000 | 2023-05-26 3:53PM EDT | 110.00 | 5.92 | 5.80 | 5.95 | -1.69 | -22.21% | 3,362 | 926 | 48.90% |
| AMD230915P00115000 | 2023-05-26 3:58PM EDT | 115.00 | 7.65 | 7.45 | 7.60 | -2.05 | -21.13% | 128 | 498 | 47.96% |
| AMD230915P00120000 | 2023-05-26 3:53PM EDT | 120.00 | 9.62 | 9.45 | 9.60 | -2.48 | -20.50% | 614 | 3,419 | 47.29% |
| AMD230915P00125000 | 2023-05-26 3:57PM EDT | 125.00 | 11.85 | 11.75 | 11.95 | -3.07 | -20.58% | 416 | 969 | 46.81% |
| AMD230915P00130000 | 2023-05-26 3:58PM EDT | 130.00 | 14.45 | 14.45 | 14.55 | -3.40 | -19.05% | 64 | 26 | 46.16% |
| AMD230915P00135000 | 2023-05-26 3:09PM EDT | 135.00 | 17.25 | 17.30 | 17.50 | -4.25 | -19.77% | 82 | 21 | 45.70% |
| AMD230915P00140000 | 2023-05-26 11:35AM EDT | 140.00 | 20.95 | 20.50 | 20.95 | -4.72 | -18.39% | 10 | 20 | 46.08% |
| AMD230915P00145000 | 2023-05-25 2:46PM EDT | 145.00 | 29.57 | 23.95 | 24.25 | 0.00 | - | 9 | 27 | 44.94% |
| AMD230915P00150000 | 2023-05-26 3:59PM EDT | 150.00 | 27.90 | 27.70 | 28.00 | -30.50 | -52.23% | 24 | 0 | 44.61% |
© 2023 Yahoo. All rights reserved.