AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020C00040000 | 2023-05-26 2:27PM EDT | 40.00 | 87.75 | 87.40 | 88.60 | +19.00 | +27.64% | 1 | 124 | 110.74% |
| AMD231020C00045000 | 2023-05-09 1:49PM EDT | 45.00 | 51.45 | 82.50 | 83.75 | 0.00 | - | 1 | 2 | 102.83% |
| AMD231020C00050000 | 2023-05-22 12:37PM EDT | 50.00 | 58.83 | 77.65 | 78.95 | 0.00 | - | 3 | 23 | 96.41% |
| AMD231020C00055000 | 2023-05-25 10:15AM EDT | 55.00 | 64.90 | 72.85 | 73.80 | 0.00 | - | 5 | 10 | 87.99% |
| AMD231020C00060000 | 2023-05-26 10:30AM EDT | 60.00 | 66.79 | 68.40 | 69.00 | +6.83 | +11.39% | 2 | 44 | 84.96% |
| AMD231020C00065000 | 2023-05-25 3:37PM EDT | 65.00 | 57.21 | 63.40 | 64.45 | 0.00 | - | 2 | 161 | 79.71% |
| AMD231020C00070000 | 2023-05-26 10:31AM EDT | 70.00 | 57.00 | 59.00 | 59.60 | +5.02 | +9.66% | 4 | 398 | 75.99% |
| AMD231020C00075000 | 2023-05-26 2:28PM EDT | 75.00 | 54.23 | 54.35 | 55.05 | +6.93 | +14.65% | 5 | 155 | 72.19% |
| AMD231020C00080000 | 2023-05-26 3:58PM EDT | 80.00 | 50.07 | 49.95 | 50.45 | +7.34 | +17.18% | 128 | 226 | 68.87% |
| AMD231020C00085000 | 2023-05-26 3:55PM EDT | 85.00 | 46.75 | 45.55 | 46.05 | +8.15 | +21.11% | 19 | 718 | 65.86% |
| AMD231020C00090000 | 2023-05-26 3:21PM EDT | 90.00 | 41.60 | 41.20 | 41.65 | +6.41 | +18.22% | 94 | 1,523 | 62.59% |
| AMD231020C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 37.39 | 37.25 | 37.65 | +5.89 | +18.70% | 102 | 3,966 | 60.95% |
| AMD231020C00100000 | 2023-05-26 3:38PM EDT | 100.00 | 33.47 | 33.30 | 33.65 | +5.27 | +18.69% | 132 | 2,611 | 58.65% |
| AMD231020C00105000 | 2023-05-26 3:56PM EDT | 105.00 | 29.90 | 29.70 | 30.05 | +5.41 | +22.09% | 131 | 2,159 | 57.32% |
| AMD231020C00110000 | 2023-05-26 3:52PM EDT | 110.00 | 26.39 | 26.25 | 26.60 | +4.94 | +23.03% | 159 | 2,120 | 55.85% |
| AMD231020C00115000 | 2023-05-26 3:19PM EDT | 115.00 | 23.36 | 23.15 | 23.50 | +4.90 | +26.54% | 330 | 2,449 | 54.93% |
| AMD231020C00120000 | 2023-05-26 3:55PM EDT | 120.00 | 20.38 | 20.20 | 20.50 | +4.38 | +27.37% | 485 | 2,743 | 53.71% |
| AMD231020C00125000 | 2023-05-26 3:58PM EDT | 125.00 | 17.70 | 17.55 | 17.90 | +4.00 | +29.20% | 185 | 2,093 | 52.91% |
| AMD231020C00130000 | 2023-05-26 3:57PM EDT | 130.00 | 15.39 | 15.25 | 15.55 | +3.69 | +31.54% | 465 | 1,746 | 52.36% |
| AMD231020C00135000 | 2023-05-26 3:57PM EDT | 135.00 | 13.33 | 13.25 | 13.45 | +3.38 | +33.97% | 169 | 542 | 51.97% |
| AMD231020C00140000 | 2023-05-26 3:50PM EDT | 140.00 | 11.47 | 11.40 | 11.60 | +3.07 | +36.55% | 306 | 863 | 51.53% |
| AMD231020C00145000 | 2023-05-26 3:10PM EDT | 145.00 | 10.05 | 9.80 | 10.00 | +2.90 | +40.56% | 125 | 287 | 51.26% |
| AMD231020C00150000 | 2023-05-26 3:47PM EDT | 150.00 | 8.50 | 8.40 | 8.60 | +2.38 | +38.89% | 289 | 1,667 | 51.03% |
| AMD231020C00155000 | 2023-05-26 3:55PM EDT | 155.00 | 7.32 | 7.20 | 7.35 | +2.16 | +41.86% | 1,574 | 10,750 | 50.83% |
| AMD231020C00160000 | 2023-05-26 3:56PM EDT | 160.00 | 6.25 | 6.20 | 6.35 | +1.85 | +42.05% | 254 | 408 | 50.89% |
| AMD231020C00165000 | 2023-05-26 3:42PM EDT | 165.00 | 5.43 | 5.25 | 5.45 | +1.93 | +55.14% | 533 | 584 | 50.73% |
| AMD231020C00170000 | 2023-05-26 3:59PM EDT | 170.00 | 4.65 | 4.55 | 4.70 | +1.49 | +47.15% | 624 | 537 | 50.89% |
| AMD231020C00175000 | 2023-05-26 12:27PM EDT | 175.00 | 3.68 | 3.90 | 4.10 | +3.68 | - | 4 | - | 51.06% |
| AMD231020C00180000 | 2023-05-26 3:43PM EDT | 180.00 | 3.50 | 3.40 | 3.55 | +3.50 | - | 9 | - | 51.30% |
| AMD231020C00185000 | 2023-05-26 3:10PM EDT | 185.00 | 3.10 | 2.93 | 3.10 | +3.10 | - | 25 | - | 51.50% |
| AMD231020C00190000 | 2023-05-26 1:00PM EDT | 190.00 | 2.45 | 2.55 | 2.68 | +2.45 | - | 3 | - | 51.70% |
| AMD231020C00195000 | 2023-05-26 1:37PM EDT | 195.00 | 2.14 | 2.22 | 2.35 | +2.14 | - | 2 | - | 51.97% |
| AMD231020C00200000 | 2023-05-26 1:37PM EDT | 200.00 | 1.88 | 1.95 | 2.07 | +1.88 | - | 16 | - | 52.32% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00040000 | 2023-05-26 3:17PM EDT | 40.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 29 | 510 | 77.34% |
| AMD231020P00045000 | 2023-05-26 3:17PM EDT | 45.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 1 | 368 | 72.17% |
| AMD231020P00050000 | 2023-05-26 3:18PM EDT | 50.00 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 224 | 1,413 | 69.53% |
| AMD231020P00055000 | 2023-05-26 10:38AM EDT | 55.00 | 0.32 | 0.27 | 0.30 | -0.04 | -11.11% | 10 | 771 | 66.16% |
| AMD231020P00060000 | 2023-05-26 2:21PM EDT | 60.00 | 0.42 | 0.39 | 0.42 | -0.09 | -17.65% | 10 | 1,682 | 63.48% |
| AMD231020P00065000 | 2023-05-26 2:58PM EDT | 65.00 | 0.57 | 0.54 | 0.59 | -0.11 | -16.18% | 71 | 3,094 | 60.94% |
| AMD231020P00070000 | 2023-05-26 3:45PM EDT | 70.00 | 0.77 | 0.75 | 0.80 | -0.18 | -18.95% | 98 | 3,416 | 58.62% |
| AMD231020P00075000 | 2023-05-26 3:15PM EDT | 75.00 | 1.06 | 1.00 | 1.11 | -0.22 | -17.19% | 97 | 2,392 | 56.52% |
| AMD231020P00080000 | 2023-05-26 3:33PM EDT | 80.00 | 1.43 | 1.39 | 1.45 | -0.37 | -20.56% | 70 | 5,780 | 54.57% |
| AMD231020P00085000 | 2023-05-26 3:49PM EDT | 85.00 | 1.93 | 1.85 | 1.94 | -0.47 | -19.58% | 647 | 2,440 | 52.82% |
| AMD231020P00090000 | 2023-05-26 3:24PM EDT | 90.00 | 2.55 | 2.48 | 2.58 | -0.60 | -19.05% | 582 | 2,872 | 51.40% |
| AMD231020P00095000 | 2023-05-26 2:28PM EDT | 95.00 | 3.40 | 3.30 | 3.50 | -0.96 | -22.02% | 52 | 2,094 | 50.49% |
| AMD231020P00100000 | 2023-05-26 3:47PM EDT | 100.00 | 4.37 | 4.30 | 4.45 | -1.12 | -20.40% | 126 | 1,440 | 49.51% |
| AMD231020P00105000 | 2023-05-26 3:50PM EDT | 105.00 | 5.62 | 5.55 | 5.70 | -1.38 | -19.71% | 341 | 1,035 | 48.51% |
| AMD231020P00110000 | 2023-05-26 3:36PM EDT | 110.00 | 7.10 | 7.05 | 7.20 | -1.80 | -20.22% | 240 | 724 | 47.61% |
| AMD231020P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 8.93 | 8.80 | 9.00 | -2.22 | -19.91% | 220 | 508 | 46.92% |
| AMD231020P00120000 | 2023-05-26 3:10PM EDT | 120.00 | 10.85 | 10.85 | 11.05 | -2.55 | -19.03% | 134 | 500 | 46.20% |
| AMD231020P00125000 | 2023-05-26 3:49PM EDT | 125.00 | 13.27 | 13.20 | 13.40 | -2.99 | -18.39% | 169 | 201 | 45.59% |
| AMD231020P00130000 | 2023-05-26 3:49PM EDT | 130.00 | 15.90 | 15.80 | 16.00 | -3.02 | -15.96% | 184 | 302 | 44.93% |
| AMD231020P00135000 | 2023-05-26 3:22PM EDT | 135.00 | 18.70 | 18.65 | 18.90 | -3.40 | -15.38% | 153 | 15 | 44.39% |
| AMD231020P00140000 | 2023-05-26 1:48PM EDT | 140.00 | 22.65 | 21.85 | 22.20 | -28.39 | -55.62% | 3 | 0 | 44.34% |
| AMD231020P00145000 | 2023-05-25 9:57AM EDT | 145.00 | 30.95 | 25.05 | 25.65 | 0.00 | - | 2 | 3 | 44.03% |
| AMD231020P00150000 | 2023-05-22 9:49AM EDT | 150.00 | 44.80 | 28.80 | 29.30 | 0.00 | - | 1 | 1 | 43.67% |
| AMD231020P00155000 | 2023-05-25 9:50AM EDT | 155.00 | 39.60 | 32.55 | 33.10 | 0.00 | - | - | 1 | 43.14% |
| AMD231020P00160000 | 2023-05-26 9:41AM EDT | 160.00 | 41.36 | 36.55 | 37.10 | -2.64 | -6.00% | 3 | 2 | 42.68% |
| AMD231020P00170000 | 2023-05-26 10:55AM EDT | 170.00 | 46.11 | 45.00 | 45.60 | -16.39 | -26.22% | 1 | 0 | 41.93% |
© 2023 Yahoo. All rights reserved.