Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2023-02-02 11:01AM EST | 25.00 | 64.33 | 59.20 | 61.05 | 0.00 | - | 1 | 503 | 79.88% |
| AMD240119C00030000 | 2023-02-06 2:14PM EST | 30.00 | 55.86 | 54.80 | 56.40 | 0.00 | - | 13 | 256 | 76.25% |
| AMD240119C00035000 | 2023-02-01 3:24PM EST | 35.00 | 52.20 | 50.35 | 52.00 | 0.00 | - | 3 | 146 | 72.75% |
| AMD240119C00040000 | 2023-02-07 9:52AM EST | 40.00 | 46.90 | 46.10 | 47.05 | -3.23 | -6.44% | 2 | 1,120 | 66.94% |
| AMD240119C00045000 | 2023-02-03 10:11AM EST | 45.00 | 46.00 | 41.80 | 43.05 | 0.00 | - | 2 | 554 | 64.64% |
| AMD240119C00050000 | 2023-02-07 1:52PM EST | 50.00 | 37.83 | 37.80 | 38.85 | -0.87 | -2.25% | 4 | 2,667 | 61.78% |
| AMD240119C00055000 | 2023-02-07 9:40AM EST | 55.00 | 34.69 | 34.05 | 34.70 | -2.89 | -7.69% | 10 | 4,315 | 59.11% |
| AMD240119C00060000 | 2023-02-07 1:01PM EST | 60.00 | 32.25 | 30.45 | 30.95 | +1.45 | +4.71% | 6 | 6,301 | 57.11% |
| AMD240119C00065000 | 2023-02-07 9:32AM EST | 65.00 | 27.82 | 26.95 | 27.40 | -0.83 | -2.90% | 1 | 5,018 | 55.03% |
| AMD240119C00070000 | 2023-02-07 1:09PM EST | 70.00 | 23.50 | 23.60 | 24.20 | -0.90 | -3.69% | 7 | 6,588 | 53.24% |
| AMD240119C00075000 | 2023-02-07 11:58AM EST | 75.00 | 21.24 | 20.65 | 21.25 | +0.13 | +0.62% | 8 | 8,334 | 51.90% |
| AMD240119C00080000 | 2023-02-07 1:40PM EST | 80.00 | 18.08 | 17.95 | 18.30 | -0.44 | -2.38% | 192 | 12,685 | 50.28% |
| AMD240119C00085000 | 2023-02-07 1:51PM EST | 85.00 | 15.60 | 15.55 | 16.10 | -0.55 | -3.41% | 79 | 10,254 | 50.52% |
| AMD240119C00090000 | 2023-02-07 2:00PM EST | 90.00 | 13.60 | 13.45 | 13.80 | -0.25 | -1.81% | 50 | 12,901 | 49.19% |
| AMD240119C00095000 | 2023-02-07 1:11PM EST | 95.00 | 12.40 | 11.65 | 11.85 | +0.60 | +5.08% | 28 | 5,248 | 48.31% |
| AMD240119C00100000 | 2023-02-07 1:55PM EST | 100.00 | 10.00 | 9.95 | 10.20 | -0.20 | -1.96% | 205 | 24,109 | 47.74% |
| AMD240119C00105000 | 2023-02-07 1:49PM EST | 105.00 | 8.35 | 8.45 | 8.70 | -0.35 | -4.02% | 14 | 7,766 | 47.06% |
| AMD240119C00110000 | 2023-02-07 1:32PM EST | 110.00 | 7.10 | 7.15 | 7.40 | -0.40 | -5.33% | 65 | 10,895 | 46.47% |
| AMD240119C00115000 | 2023-02-07 1:59PM EST | 115.00 | 6.15 | 6.10 | 6.30 | -0.15 | -2.38% | 23 | 8,514 | 46.03% |
| AMD240119C00120000 | 2023-02-07 12:42PM EST | 120.00 | 5.50 | 5.20 | 5.45 | +0.20 | +3.77% | 185 | 22,260 | 45.98% |
| AMD240119C00125000 | 2023-02-07 1:03PM EST | 125.00 | 4.85 | 4.25 | 4.60 | +0.29 | +6.36% | 307 | 5,312 | 45.51% |
| AMD240119C00130000 | 2023-02-07 1:09PM EST | 130.00 | 4.00 | 3.60 | 3.85 | +0.10 | +2.56% | 37 | 16,432 | 44.98% |
| AMD240119C00135000 | 2023-02-07 1:39PM EST | 135.00 | 3.12 | 3.05 | 3.30 | -0.17 | -5.17% | 3 | 4,629 | 44.89% |
| AMD240119C00140000 | 2023-02-07 12:21PM EST | 140.00 | 2.76 | 2.57 | 2.81 | -0.06 | -2.13% | 188 | 12,433 | 44.70% |
| AMD240119C00145000 | 2023-02-07 1:37PM EST | 145.00 | 2.25 | 2.18 | 2.36 | -0.13 | -5.46% | 4 | 3,294 | 44.38% |
| AMD240119C00150000 | 2023-02-07 1:33PM EST | 150.00 | 1.90 | 1.84 | 2.02 | -0.10 | -5.00% | 172 | 14,591 | 44.31% |
| AMD240119C00155000 | 2023-02-07 1:48PM EST | 155.00 | 1.60 | 1.56 | 1.74 | -0.19 | -10.61% | 17 | 1,940 | 44.31% |
| AMD240119C00160000 | 2023-02-07 12:45PM EST | 160.00 | 1.50 | 1.33 | 1.48 | -0.07 | -4.46% | 3 | 3,115 | 44.18% |
| AMD240119C00165000 | 2023-02-07 9:36AM EST | 165.00 | 1.25 | 1.14 | 1.29 | -0.05 | -3.85% | 5 | 1,751 | 44.29% |
| AMD240119C00170000 | 2023-02-07 10:42AM EST | 170.00 | 1.06 | 0.97 | 1.10 | -0.06 | -5.36% | 37 | 1,767 | 44.19% |
| AMD240119C00175000 | 2023-02-06 11:49AM EST | 175.00 | 0.95 | 0.83 | 0.96 | 0.00 | - | 201 | 1,300 | 44.29% |
| AMD240119C00180000 | 2023-02-06 11:18AM EST | 180.00 | 0.86 | 0.72 | 0.84 | 0.00 | - | 1 | 2,710 | 44.39% |
| AMD240119C00185000 | 2023-02-07 9:56AM EST | 185.00 | 0.70 | 0.64 | 0.73 | -0.03 | -4.11% | 2 | 2,889 | 44.43% |
| AMD240119C00190000 | 2023-02-03 12:45PM EST | 190.00 | 0.78 | 0.54 | 0.65 | 0.00 | - | 30 | 537 | 44.65% |
| AMD240119C00195000 | 2023-02-02 1:29PM EST | 195.00 | 0.66 | 0.47 | 0.57 | 0.00 | - | 1 | 605 | 44.73% |
| AMD240119C00200000 | 2023-02-07 2:01PM EST | 200.00 | 0.46 | 0.41 | 0.46 | -0.03 | -6.12% | 6 | 10,220 | 44.21% |
| AMD240119C00210000 | 2023-02-06 9:30AM EST | 210.00 | 0.37 | 0.32 | 0.40 | 0.00 | - | 1 | 5,153 | 45.17% |
| AMD240119C00220000 | 2023-02-02 12:08PM EST | 220.00 | 0.30 | 0.24 | 0.33 | 0.00 | - | 6 | 970 | 45.65% |
| AMD240119C00230000 | 2023-02-01 3:42PM EST | 230.00 | 0.20 | 0.19 | 0.27 | 0.00 | - | 8 | 776 | 46.05% |
| AMD240119C00240000 | 2023-02-06 10:43AM EST | 240.00 | 0.20 | 0.14 | 0.23 | 0.00 | - | 1 | 1,297 | 46.63% |
| AMD240119C00250000 | 2023-02-06 10:03AM EST | 250.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 1 | 3,068 | 46.29% |
| AMD240119C00260000 | 2023-02-06 11:58AM EST | 260.00 | 0.15 | 0.09 | 0.17 | 0.00 | - | 41 | 441 | 47.66% |
| AMD240119C00270000 | 2023-02-02 3:46PM EST | 270.00 | 0.12 | 0.07 | 0.16 | 0.00 | - | 4 | 351 | 48.63% |
| AMD240119C00280000 | 2023-02-06 12:39PM EST | 280.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 12 | 696 | 49.12% |
| AMD240119C00290000 | 2023-02-03 2:28PM EST | 290.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 9 | 471 | 48.93% |
| AMD240119C00300000 | 2023-02-07 12:38PM EST | 300.00 | 0.06 | 0.05 | 0.11 | -0.04 | -40.00% | 7 | 14,970 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2023-02-07 10:55AM EST | 25.00 | 0.23 | 0.24 | 0.30 | -0.04 | -14.81% | 1 | 3,712 | 64.06% |
| AMD240119P00030000 | 2023-02-06 10:35AM EST | 30.00 | 0.45 | 0.44 | 0.52 | 0.00 | - | 20 | 1,640 | 60.89% |
| AMD240119P00035000 | 2023-02-07 12:48PM EST | 35.00 | 0.72 | 0.72 | 0.80 | -0.04 | -5.26% | 3 | 6,937 | 57.79% |
| AMD240119P00040000 | 2023-02-07 12:23PM EST | 40.00 | 1.08 | 1.09 | 1.21 | -0.07 | -6.09% | 63 | 7,414 | 55.13% |
| AMD240119P00045000 | 2023-02-07 12:44PM EST | 45.00 | 1.56 | 1.61 | 1.74 | -0.09 | -5.45% | 108 | 11,584 | 52.81% |
| AMD240119P00050000 | 2023-02-07 12:44PM EST | 50.00 | 2.28 | 2.28 | 2.43 | +0.06 | +2.70% | 219 | 20,125 | 50.71% |
| AMD240119P00055000 | 2023-02-06 12:07PM EST | 55.00 | 3.30 | 3.15 | 3.35 | +0.15 | +4.76% | 13 | 7,624 | 49.57% |
| AMD240119P00060000 | 2023-02-07 12:56PM EST | 60.00 | 4.10 | 4.25 | 4.45 | -0.20 | -4.65% | 19 | 19,860 | 47.85% |
| AMD240119P00065000 | 2023-02-07 1:45PM EST | 65.00 | 5.70 | 5.50 | 5.80 | +0.10 | +1.79% | 17 | 24,415 | 46.35% |
| AMD240119P00070000 | 2023-02-07 1:09PM EST | 70.00 | 6.95 | 7.20 | 7.40 | -0.26 | -3.61% | 34 | 21,794 | 44.94% |
| AMD240119P00075000 | 2023-02-07 1:45PM EST | 75.00 | 9.20 | 9.00 | 9.30 | +0.17 | +1.88% | 337 | 17,776 | 43.73% |
| AMD240119P00080000 | 2023-02-07 12:57PM EST | 80.00 | 10.50 | 11.10 | 11.50 | -0.60 | -5.41% | 33 | 17,077 | 42.66% |
| AMD240119P00085000 | 2023-02-07 1:46PM EST | 85.00 | 13.90 | 13.50 | 13.90 | +0.35 | +2.58% | 4 | 11,573 | 41.38% |
| AMD240119P00090000 | 2023-02-07 12:58PM EST | 90.00 | 15.40 | 16.30 | 16.60 | -0.80 | -4.94% | 2 | 13,345 | 40.23% |
| AMD240119P00095000 | 2023-02-07 10:40AM EST | 95.00 | 19.55 | 19.40 | 19.80 | +0.20 | +1.03% | 10 | 8,116 | 39.81% |
| AMD240119P00100000 | 2023-02-07 12:20PM EST | 100.00 | 22.70 | 22.50 | 22.95 | +0.05 | +0.22% | 10 | 10,610 | 38.46% |
| AMD240119P00105000 | 2023-02-06 2:05PM EST | 105.00 | 26.10 | 26.15 | 26.45 | 0.00 | - | 9 | 4,068 | 37.45% |
| AMD240119P00110000 | 2023-02-06 12:18PM EST | 110.00 | 29.70 | 29.65 | 30.30 | 0.00 | - | 28 | 8,831 | 36.89% |
| AMD240119P00115000 | 2023-02-03 3:36PM EST | 115.00 | 32.00 | 33.70 | 34.35 | 0.00 | - | 13 | 4,692 | 36.37% |
| AMD240119P00120000 | 2023-02-07 9:52AM EST | 120.00 | 38.10 | 37.85 | 38.55 | +1.20 | +3.25% | 2 | 2,572 | 35.78% |
| AMD240119P00125000 | 2023-02-07 10:09AM EST | 125.00 | 42.50 | 41.85 | 43.10 | -0.10 | -0.23% | 2 | 442 | 36.17% |
| AMD240119P00130000 | 2023-02-02 3:59PM EST | 130.00 | 43.15 | 47.00 | 47.80 | 0.00 | - | 2 | 12 | 36.92% |
| AMD240119P00135000 | 2022-11-04 9:48AM EST | 135.00 | 72.55 | 59.70 | 60.75 | 0.00 | - | 2 | 0 | 67.62% |
| AMD240119P00140000 | 2023-02-02 1:43PM EST | 140.00 | 52.25 | 56.15 | 57.65 | 0.00 | - | 10 | 44 | 40.15% |
| AMD240119P00145000 | 2023-02-02 1:15PM EST | 145.00 | 57.01 | 61.35 | 62.75 | 0.00 | - | 2 | 3 | 42.57% |
| AMD240119P00150000 | 2023-02-06 11:39AM EST | 150.00 | 65.35 | 66.00 | 67.85 | 0.00 | - | 5 | 7 | 44.90% |
| AMD240119P00155000 | 2022-09-21 8:40AM EST | 155.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00160000 | 2022-09-19 2:48PM EST | 160.00 | 83.18 | 101.75 | 103.80 | 0.00 | - | 11 | 1 | 133.04% |
| AMD240119P00165000 | 2022-11-22 2:18PM EST | 165.00 | 90.66 | 99.00 | 103.20 | 0.00 | - | 25 | 0 | 114.52% |
| AMD240119P00170000 | 2022-09-28 10:39AM EST | 170.00 | 102.00 | 106.45 | 109.55 | 0.00 | - | 2 | 1 | 122.16% |
| AMD240119P00175000 | 2022-09-27 2:51PM EST | 175.00 | 108.14 | 114.85 | 117.60 | 0.00 | - | 120 | 0 | 133.78% |
| AMD240119P00180000 | 2022-09-27 2:51PM EST | 180.00 | 113.11 | 119.60 | 122.75 | 0.00 | - | 166 | 0 | 135.32% |
| AMD240119P00185000 | 2022-09-27 2:42PM EST | 185.00 | 117.95 | 124.60 | 127.75 | 0.00 | - | 102 | 0 | 136.95% |
| AMD240119P00190000 | 2022-11-15 12:15PM EST | 190.00 | 112.35 | 122.60 | 124.25 | 0.00 | - | 2 | 0 | 114.80% |
| AMD240119P00195000 | 2022-12-22 10:01AM EST | 195.00 | 131.06 | 123.50 | 126.35 | 0.00 | - | 15 | 0 | 105.32% |
| AMD240119P00200000 | 2022-09-22 12:53PM EST | 200.00 | 129.40 | 139.35 | 143.10 | 0.00 | - | 1 | 0 | 141.66% |
| AMD240119P00210000 | 2022-08-04 11:30AM EST | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 71.09% |
| AMD240119P00220000 | 2022-07-20 1:41PM EST | 220.00 | 130.05 | 122.00 | 126.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00230000 | 2022-06-22 10:19AM EST | 230.00 | 145.22 | 139.00 | 143.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240119P00240000 | 2022-10-19 1:21PM EST | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 105.31% |
| AMD240119P00250000 | 2022-06-10 2:21PM EST | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 83.87% |
| AMD240119P00260000 | 2023-01-17 9:53AM EST | 260.00 | 186.00 | 175.00 | 178.55 | 0.00 | - | 2 | 0 | 62.11% |
| AMD240119P00270000 | 2023-01-09 2:43PM EST | 270.00 | 203.50 | 184.95 | 188.55 | 0.00 | - | 6 | 0 | 63.40% |
| AMD240119P00280000 | 2022-11-29 2:21PM EST | 280.00 | 208.00 | 212.50 | 217.50 | 0.00 | - | 4 | 0 | 140.91% |
| AMD240119P00290000 | 2022-08-25 12:17PM EST | 290.00 | 193.45 | 220.15 | 224.35 | 0.00 | - | 4 | 0 | 134.07% |
| AMD240119P00300000 | 2022-08-11 10:57AM EST | 300.00 | 199.84 | 212.10 | 216.90 | 0.00 | - | 1 | 1 | 69.19% |
© 2023 Yahoo. All rights reserved.
