Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230915C00035000 | 2023-01-27 2:20PM EST | 35.00 | 43.31 | 41.85 | 42.50 | +1.31 | +3.12% | 2 | 72 | 80.30% |
| AMD230915C00040000 | 2023-01-27 10:20AM EST | 40.00 | 37.20 | 37.20 | 38.10 | 0.00 | - | 1 | 79 | 73.90% |
| AMD230915C00045000 | 2023-01-19 12:17PM EST | 45.00 | 26.60 | 32.95 | 33.95 | 0.00 | - | 10 | 9 | 70.18% |
| AMD230915C00050000 | 2023-01-27 1:35PM EST | 50.00 | 29.90 | 28.80 | 29.25 | +0.75 | +2.57% | 1 | 73 | 63.86% |
| AMD230915C00055000 | 2023-01-27 10:09AM EST | 55.00 | 24.95 | 24.90 | 25.30 | +0.16 | +0.65% | 2 | 56 | 60.51% |
| AMD230915C00060000 | 2023-01-27 3:24PM EST | 60.00 | 22.05 | 21.15 | 21.65 | +0.77 | +3.62% | 9 | 229 | 57.43% |
| AMD230915C00065000 | 2023-01-27 12:28PM EST | 65.00 | 18.24 | 17.80 | 18.15 | +0.61 | +3.46% | 7 | 2,655 | 54.69% |
| AMD230915C00070000 | 2023-01-27 3:52PM EST | 70.00 | 15.24 | 14.75 | 15.20 | +0.44 | +2.97% | 11 | 1,675 | 52.77% |
| AMD230915C00075000 | 2023-01-27 3:19PM EST | 75.00 | 12.70 | 12.05 | 12.45 | +0.75 | +6.28% | 129 | 892 | 50.82% |
| AMD230915C00080000 | 2023-01-27 3:52PM EST | 80.00 | 10.18 | 9.80 | 10.00 | +0.68 | +7.16% | 699 | 922 | 49.65% |
| AMD230915C00085000 | 2023-01-27 1:56PM EST | 85.00 | 8.47 | 7.85 | 8.05 | +0.67 | +8.59% | 45 | 748 | 48.50% |
| AMD230915C00090000 | 2023-01-27 3:54PM EST | 90.00 | 6.35 | 6.25 | 6.40 | +0.15 | +2.42% | 82 | 455 | 47.46% |
| AMD230915C00095000 | 2023-01-27 3:00PM EST | 95.00 | 5.20 | 4.90 | 5.05 | +0.37 | +7.66% | 112 | 912 | 46.61% |
| AMD230915C00100000 | 2023-01-27 3:50PM EST | 100.00 | 4.01 | 3.80 | 3.95 | +0.26 | +6.93% | 247 | 2,879 | 45.86% |
| AMD230915C00105000 | 2023-01-27 3:13PM EST | 105.00 | 3.20 | 2.99 | 3.10 | +0.37 | +13.07% | 41 | 438 | 45.41% |
| AMD230915C00110000 | 2023-01-27 1:43PM EST | 110.00 | 2.52 | 2.33 | 2.42 | +0.25 | +11.01% | 1,914 | 577 | 45.01% |
| AMD230915C00115000 | 2023-01-27 3:15PM EST | 115.00 | 1.92 | 1.80 | 1.89 | +0.15 | +8.47% | 36 | 1,575 | 44.71% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230915P00035000 | 2023-01-27 12:56PM EST | 35.00 | 0.51 | 0.50 | 0.56 | -0.06 | -10.53% | 8 | 892 | 59.57% |
| AMD230915P00040000 | 2023-01-27 10:34AM EST | 40.00 | 0.89 | 0.82 | 0.88 | -0.02 | -2.20% | 6 | 2,731 | 56.20% |
| AMD230915P00045000 | 2023-01-27 1:51PM EST | 45.00 | 1.26 | 1.29 | 1.37 | -0.17 | -11.89% | 35 | 753 | 53.44% |
| AMD230915P00050000 | 2023-01-27 3:47PM EST | 50.00 | 1.94 | 1.95 | 2.00 | -0.17 | -8.06% | 17 | 2,519 | 50.78% |
| AMD230915P00055000 | 2023-01-27 3:31PM EST | 55.00 | 2.76 | 2.83 | 2.93 | -0.14 | -4.83% | 35 | 2,225 | 48.98% |
| AMD230915P00060000 | 2023-01-27 3:32PM EST | 60.00 | 3.89 | 4.00 | 4.10 | -0.33 | -7.82% | 56 | 12,889 | 46.85% |
| AMD230915P00065000 | 2023-01-27 3:23PM EST | 65.00 | 5.35 | 5.45 | 5.60 | -0.38 | -6.63% | 36 | 14,551 | 44.97% |
| AMD230915P00070000 | 2023-01-27 3:48PM EST | 70.00 | 7.15 | 7.30 | 7.45 | -0.43 | -5.67% | 95 | 10,058 | 43.23% |
| AMD230915P00075000 | 2023-01-27 2:51PM EST | 75.00 | 9.21 | 9.55 | 9.70 | -0.59 | -6.02% | 15 | 5,616 | 41.68% |
| AMD230915P00080000 | 2023-01-27 2:32PM EST | 80.00 | 11.75 | 12.15 | 12.40 | -0.55 | -4.47% | 54 | 3,369 | 40.47% |
| AMD230915P00085000 | 2023-01-27 3:50PM EST | 85.00 | 14.98 | 15.00 | 15.35 | -0.67 | -4.28% | 33 | 468 | 38.76% |
| AMD230915P00090000 | 2023-01-27 3:53PM EST | 90.00 | 18.55 | 18.40 | 18.80 | -0.45 | -2.37% | 41 | 233 | 37.68% |
| AMD230915P00095000 | 2023-01-27 3:53PM EST | 95.00 | 22.25 | 22.15 | 22.50 | -1.00 | -4.30% | 49 | 90 | 36.23% |
| AMD230915P00100000 | 2023-01-27 1:15PM EST | 100.00 | 25.75 | 26.00 | 26.55 | -1.20 | -4.45% | 2 | 182 | 35.05% |
| AMD230915P00105000 | 2023-01-27 3:14PM EST | 105.00 | 30.10 | 30.30 | 30.85 | -11.90 | -28.33% | 25 | 97 | 33.85% |
| AMD230915P00110000 | 2023-01-23 3:41PM EST | 110.00 | 34.65 | 34.85 | 35.35 | 0.00 | - | 20 | 26 | 32.57% |
| AMD230915P00115000 | 2022-12-28 10:22AM EST | 115.00 | 51.81 | 39.50 | 40.10 | 0.00 | - | 4 | 0 | 32.40% |
© 2023 Yahoo. All rights reserved.
