AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00030000 | 2023-06-05 9:30AM EDT | 30.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| AMD240621C00035000 | 2023-06-07 10:20AM EDT | 35.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMD240621C00040000 | 2023-05-31 1:45PM EDT | 40.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 0.00% |
| AMD240621C00045000 | 2023-06-07 10:24AM EDT | 45.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| AMD240621C00050000 | 2023-06-08 12:01PM EDT | 50.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 35 | 561 | 0.00% |
| AMD240621C00055000 | 2023-06-07 3:30PM EDT | 55.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| AMD240621C00060000 | 2023-06-08 2:35PM EDT | 60.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,408 | 0.00% |
| AMD240621C00065000 | 2023-06-07 12:14PM EDT | 65.00 | 61.98 | 0.00 | 0.00 | 0.00 | - | 7 | 315 | 0.00% |
| AMD240621C00070000 | 2023-06-08 2:17PM EDT | 70.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 0.00% |
| AMD240621C00075000 | 2023-06-08 1:02PM EDT | 75.00 | 54.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,647 | 0.00% |
| AMD240621C00080000 | 2023-06-08 3:50PM EDT | 80.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2,039 | 0.00% |
| AMD240621C00085000 | 2023-06-08 11:26AM EDT | 85.00 | 46.83 | 0.00 | 0.00 | 0.00 | - | 8 | 2,498 | 0.00% |
| AMD240621C00090000 | 2023-06-08 2:33PM EDT | 90.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,720 | 0.00% |
| AMD240621C00095000 | 2023-06-08 2:30PM EDT | 95.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 22 | 1,543 | 0.00% |
| AMD240621C00100000 | 2023-06-08 2:49PM EDT | 100.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 20 | 3,938 | 0.00% |
| AMD240621C00105000 | 2023-06-08 12:55PM EDT | 105.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 13 | 2,339 | 0.00% |
| AMD240621C00110000 | 2023-06-08 1:58PM EDT | 110.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 16 | 4,611 | 0.00% |
| AMD240621C00115000 | 2023-06-08 12:53PM EDT | 115.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,386 | 0.00% |
| AMD240621C00120000 | 2023-06-08 3:11PM EDT | 120.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 39 | 2,356 | 0.00% |
| AMD240621C00125000 | 2023-06-08 3:44PM EDT | 125.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 106 | 2,372 | 0.78% |
| AMD240621C00130000 | 2023-06-08 3:54PM EDT | 130.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,987 | 1.56% |
| AMD240621C00135000 | 2023-06-08 3:56PM EDT | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1,144 | 3,922 | 3.13% |
| AMD240621C00140000 | 2023-06-08 3:46PM EDT | 140.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 17 | 3,161 | 3.13% |
| AMD240621C00145000 | 2023-06-08 3:09PM EDT | 145.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 32 | 3,242 | 3.13% |
| AMD240621C00150000 | 2023-06-08 2:31PM EDT | 150.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 11 | 1,713 | 6.25% |
| AMD240621C00155000 | 2023-06-08 1:26PM EDT | 155.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 32 | 5,468 | 6.25% |
| AMD240621C00160000 | 2023-06-08 2:01PM EDT | 160.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 6 | 590 | 6.25% |
| AMD240621C00165000 | 2023-06-08 11:16AM EDT | 165.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 7 | 912 | 6.25% |
| AMD240621C00170000 | 2023-06-08 1:58PM EDT | 170.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 14 | 1,975 | 6.25% |
| AMD240621C00175000 | 2023-06-07 1:12PM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| AMD240621C00180000 | 2023-06-08 3:51PM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,072 | 6.25% |
| AMD240621C00185000 | 2023-06-08 3:41PM EDT | 185.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 6.25% |
| AMD240621C00190000 | 2023-06-06 12:08PM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 200 | 1,235 | 12.50% |
| AMD240621C00195000 | 2023-06-08 1:07PM EDT | 195.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| AMD240621C00200000 | 2023-06-08 3:24PM EDT | 200.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 12 | 652 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2023-06-08 1:25PM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 25.00% |
| AMD240621P00035000 | 2023-06-08 11:40AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 25.00% |
| AMD240621P00040000 | 2023-06-08 1:24PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 806 | 25.00% |
| AMD240621P00045000 | 2023-06-06 3:09PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 1,804 | 25.00% |
| AMD240621P00050000 | 2023-06-08 3:31PM EDT | 50.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4,608 | 12.50% |
| AMD240621P00055000 | 2023-06-08 1:24PM EDT | 55.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 6,933 | 12.50% |
| AMD240621P00060000 | 2023-06-08 1:25PM EDT | 60.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6,848 | 12.50% |
| AMD240621P00065000 | 2023-06-07 3:37PM EDT | 65.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 376 | 10,777 | 12.50% |
| AMD240621P00070000 | 2023-06-08 3:41PM EDT | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 16,958 | 12.50% |
| AMD240621P00075000 | 2023-06-08 11:46AM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8,495 | 12.50% |
| AMD240621P00080000 | 2023-06-08 12:55PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 231 | 11,392 | 6.25% |
| AMD240621P00085000 | 2023-06-08 3:49PM EDT | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6,832 | 6.25% |
| AMD240621P00090000 | 2023-06-08 11:36AM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 98 | 7,453 | 6.25% |
| AMD240621P00095000 | 2023-06-07 3:50PM EDT | 95.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 7 | 2,853 | 6.25% |
| AMD240621P00100000 | 2023-06-08 2:45PM EDT | 100.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 27 | 1,558 | 3.13% |
| AMD240621P00105000 | 2023-06-07 3:53PM EDT | 105.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 71 | 2,118 | 3.13% |
| AMD240621P00110000 | 2023-06-08 1:24PM EDT | 110.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 105 | 2,313 | 1.56% |
| AMD240621P00115000 | 2023-06-08 1:02PM EDT | 115.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 132 | 794 | 1.56% |
| AMD240621P00120000 | 2023-06-08 1:41PM EDT | 120.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 22 | 894 | 0.20% |
| AMD240621P00125000 | 2023-06-07 3:36PM EDT | 125.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 407 | 520 | 0.00% |
| AMD240621P00130000 | 2023-06-08 12:08PM EDT | 130.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| AMD240621P00135000 | 2023-06-08 1:57PM EDT | 135.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 6 | 320 | 0.00% |
| AMD240621P00140000 | 2023-06-07 1:25PM EDT | 140.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 251 | 270 | 0.00% |
| AMD240621P00145000 | 2023-06-05 1:28PM EDT | 145.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| AMD240621P00150000 | 2023-05-26 3:57PM EDT | 150.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AMD240621P00155000 | 2023-05-26 3:59PM EDT | 155.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMD240621P00160000 | 2023-06-01 9:36AM EDT | 160.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240621P00165000 | 2023-06-02 11:19AM EDT | 165.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMD240621P00170000 | 2023-06-02 11:22AM EDT | 170.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMD240621P00180000 | 2023-05-26 10:54AM EDT | 180.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMD240621P00195000 | 2023-06-02 11:19AM EDT | 195.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240621P00200000 | 2023-06-02 11:22AM EDT | 200.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.