Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2023-02-03 2:56PM EST | 25.00 | 63.28 | 62.00 | 66.30 | -2.97 | -4.48% | 6 | 247 | 78.93% |
| AMD250117C00030000 | 2023-02-03 3:40PM EST | 30.00 | 60.00 | 57.65 | 61.95 | -2.00 | -3.23% | 3 | 147 | 72.78% |
| AMD250117C00035000 | 2023-02-03 1:42PM EST | 35.00 | 56.25 | 54.00 | 57.80 | -0.15 | -0.27% | 1 | 140 | 69.81% |
| AMD250117C00040000 | 2023-02-02 3:07PM EST | 40.00 | 52.70 | 51.00 | 53.65 | 0.00 | - | 11 | 385 | 68.09% |
| AMD250117C00045000 | 2023-02-03 12:12PM EST | 45.00 | 50.05 | 46.65 | 50.25 | +0.98 | +2.00% | 1 | 223 | 64.60% |
| AMD250117C00050000 | 2023-02-03 3:30PM EST | 50.00 | 44.20 | 43.35 | 45.80 | -1.51 | -3.30% | 5 | 3,068 | 61.08% |
| AMD250117C00055000 | 2023-02-03 3:50PM EST | 55.00 | 41.05 | 40.70 | 42.55 | -2.45 | -5.63% | 17 | 429 | 60.60% |
| AMD250117C00060000 | 2023-02-03 3:49PM EST | 60.00 | 38.14 | 37.55 | 39.25 | -1.22 | -3.10% | 1,430 | 3,709 | 58.75% |
| AMD250117C00065000 | 2023-02-03 2:26PM EST | 65.00 | 35.06 | 34.40 | 35.75 | -1.28 | -3.52% | 7 | 1,113 | 56.35% |
| AMD250117C00070000 | 2023-02-03 3:23PM EST | 70.00 | 32.33 | 31.70 | 33.00 | -1.67 | -4.91% | 20 | 2,010 | 55.33% |
| AMD250117C00075000 | 2023-02-03 2:42PM EST | 75.00 | 30.00 | 29.10 | 30.65 | -1.00 | -3.23% | 81 | 3,067 | 54.60% |
| AMD250117C00080000 | 2023-02-03 3:47PM EST | 80.00 | 27.10 | 26.35 | 27.50 | -0.90 | -3.21% | 34 | 3,927 | 52.43% |
| AMD250117C00085000 | 2023-02-03 3:24PM EST | 85.00 | 24.05 | 24.30 | 25.45 | -1.45 | -5.69% | 75 | 877 | 52.08% |
| AMD250117C00090000 | 2023-02-03 3:06PM EST | 90.00 | 22.60 | 22.25 | 23.05 | -0.80 | -3.42% | 577 | 2,907 | 51.04% |
| AMD250117C00095000 | 2023-02-03 3:04PM EST | 95.00 | 20.62 | 20.25 | 21.30 | -0.78 | -3.64% | 32 | 1,190 | 50.50% |
| AMD250117C00100000 | 2023-02-03 3:06PM EST | 100.00 | 18.73 | 18.25 | 19.30 | -1.27 | -6.35% | 128 | 6,339 | 50.53% |
| AMD250117C00105000 | 2023-02-03 3:14PM EST | 105.00 | 17.40 | 16.50 | 18.00 | -0.20 | -1.14% | 32 | 950 | 50.68% |
| AMD250117C00110000 | 2023-02-03 3:54PM EST | 110.00 | 15.69 | 14.85 | 16.15 | -1.36 | -7.98% | 22 | 2,868 | 49.46% |
| AMD250117C00115000 | 2023-02-03 3:02PM EST | 115.00 | 14.38 | 14.00 | 15.00 | -0.57 | -3.81% | 12 | 817 | 49.48% |
| AMD250117C00120000 | 2023-02-03 3:58PM EST | 120.00 | 13.10 | 12.45 | 13.30 | -0.40 | -2.96% | 76 | 3,543 | 48.15% |
| AMD250117C00125000 | 2023-02-03 3:13PM EST | 125.00 | 11.94 | 11.35 | 12.35 | -0.26 | -2.13% | 13 | 815 | 48.20% |
| AMD250117C00130000 | 2023-02-03 3:13PM EST | 130.00 | 10.86 | 10.60 | 11.40 | -0.34 | -3.04% | 4 | 1,020 | 48.08% |
| AMD250117C00135000 | 2023-02-02 3:59PM EST | 135.00 | 10.50 | 9.50 | 10.15 | 0.00 | - | 14 | 346 | 47.13% |
| AMD250117C00140000 | 2023-02-03 1:44PM EST | 140.00 | 8.96 | 8.60 | 9.50 | -0.29 | -3.14% | 76 | 3,078 | 47.35% |
| AMD250117C00145000 | 2023-02-03 12:02PM EST | 145.00 | 8.50 | 7.85 | 8.50 | +0.05 | +0.59% | 3 | 301 | 46.63% |
| AMD250117C00150000 | 2023-02-03 3:58PM EST | 150.00 | 7.40 | 7.15 | 7.80 | -0.45 | -5.73% | 10 | 1,041 | 46.44% |
| AMD250117C00155000 | 2023-02-03 9:31AM EST | 155.00 | 6.45 | 6.05 | 7.10 | -0.40 | -5.84% | 1 | 452 | 46.12% |
| AMD250117C00160000 | 2023-02-03 1:11PM EST | 160.00 | 6.40 | 5.85 | 6.80 | -0.12 | -1.84% | 24 | 545 | 46.68% |
| AMD250117C00165000 | 2023-02-03 1:59PM EST | 165.00 | 5.65 | 5.40 | 5.95 | -0.35 | -5.83% | 88 | 2,382 | 45.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2023-02-03 12:23PM EST | 25.00 | 0.70 | 0.50 | 0.95 | -0.05 | -6.67% | 3 | 3,445 | 54.30% |
| AMD250117P00030000 | 2023-02-03 3:24PM EST | 30.00 | 1.15 | 1.10 | 1.50 | +0.02 | +1.77% | 5 | 174 | 53.49% |
| AMD250117P00035000 | 2023-02-03 1:31PM EST | 35.00 | 1.83 | 1.50 | 2.05 | +0.16 | +9.58% | 1 | 210 | 50.43% |
| AMD250117P00040000 | 2023-02-03 1:31PM EST | 40.00 | 2.30 | 1.92 | 2.57 | -0.07 | -2.95% | 6 | 1,129 | 49.07% |
| AMD250117P00045000 | 2023-02-03 1:31PM EST | 45.00 | 3.16 | 2.94 | 3.40 | -0.09 | -2.77% | 1 | 4,120 | 47.12% |
| AMD250117P00050000 | 2023-02-03 3:21PM EST | 50.00 | 4.10 | 3.95 | 4.45 | -0.25 | -5.75% | 19 | 6,748 | 45.62% |
| AMD250117P00055000 | 2023-02-03 3:15PM EST | 55.00 | 5.39 | 5.05 | 5.95 | -0.08 | -1.46% | 70 | 3,472 | 45.20% |
| AMD250117P00060000 | 2023-02-03 3:50PM EST | 60.00 | 6.75 | 6.30 | 6.90 | +0.11 | +1.66% | 1,373 | 8,522 | 42.35% |
| AMD250117P00065000 | 2023-02-03 3:11PM EST | 65.00 | 8.50 | 8.10 | 8.70 | 0.00 | - | 136 | 9,839 | 41.75% |
| AMD250117P00070000 | 2023-02-03 3:21PM EST | 70.00 | 10.25 | 9.70 | 10.45 | +0.30 | +3.02% | 822 | 15,364 | 40.46% |
| AMD250117P00075000 | 2023-02-03 3:48PM EST | 75.00 | 12.30 | 12.00 | 12.45 | +0.25 | +2.07% | 52 | 5,336 | 39.37% |
| AMD250117P00080000 | 2023-02-03 3:15PM EST | 80.00 | 14.42 | 13.90 | 14.75 | -0.08 | -0.55% | 176 | 5,667 | 38.54% |
| AMD250117P00085000 | 2023-02-03 1:41PM EST | 85.00 | 16.85 | 16.60 | 17.50 | +0.35 | +2.12% | 36 | 1,492 | 38.27% |
| AMD250117P00090000 | 2023-02-03 1:25PM EST | 90.00 | 19.12 | 19.50 | 19.85 | +0.17 | +0.90% | 582 | 2,294 | 36.72% |
| AMD250117P00095000 | 2023-02-03 10:27AM EST | 95.00 | 21.45 | 21.80 | 23.20 | -0.15 | -0.69% | 2 | 1,192 | 36.88% |
| AMD250117P00100000 | 2023-02-03 3:07PM EST | 100.00 | 25.40 | 24.70 | 25.70 | +0.60 | +2.42% | 34 | 1,710 | 34.90% |
| AMD250117P00105000 | 2023-02-02 12:27PM EST | 105.00 | 27.65 | 27.65 | 29.00 | 0.00 | - | 64 | 127 | 34.20% |
| AMD250117P00110000 | 2023-02-03 1:59PM EST | 110.00 | 32.00 | 31.35 | 32.25 | +0.80 | +2.56% | 17 | 696 | 33.02% |
| AMD250117P00115000 | 2023-02-02 1:49PM EST | 115.00 | 34.07 | 34.95 | 35.90 | 0.00 | - | 8 | 229 | 32.34% |
| AMD250117P00120000 | 2023-02-02 2:44PM EST | 120.00 | 38.88 | 38.45 | 40.20 | 0.00 | - | 11 | 413 | 32.82% |
| AMD250117P00125000 | 2023-02-03 2:10PM EST | 125.00 | 42.75 | 42.45 | 43.60 | +0.12 | +0.28% | 1 | 276 | 30.80% |
| AMD250117P00130000 | 2023-02-01 12:24PM EST | 130.00 | 50.25 | 46.20 | 48.30 | 0.00 | - | 2 | 49 | 31.75% |
| AMD250117P00135000 | 2023-01-09 12:44PM EST | 135.00 | 66.50 | 50.70 | 52.65 | 0.00 | - | 11 | 47 | 31.56% |
| AMD250117P00140000 | 2023-02-01 2:26PM EST | 140.00 | 58.66 | 54.30 | 56.45 | 0.00 | - | 1 | 1 | 29.32% |
| AMD250117P00145000 | 2023-01-17 1:15PM EST | 145.00 | 72.90 | 58.30 | 61.40 | 0.00 | - | 5 | 1 | 30.50% |
| AMD250117P00150000 | 2023-01-23 2:49PM EST | 150.00 | 74.75 | 63.00 | 66.30 | 0.00 | - | 10 | 0 | 31.43% |
| AMD250117P00155000 | 2022-11-07 3:08PM EST | 155.00 | 92.25 | 83.65 | 86.70 | 0.00 | - | 1 | 0 | 66.67% |
| AMD250117P00160000 | 2023-02-01 3:16PM EST | 160.00 | 76.49 | 71.50 | 76.50 | 0.00 | - | 1 | 1 | 34.53% |
| AMD250117P00165000 | 2023-01-26 9:43AM EST | 165.00 | 88.80 | 76.50 | 81.50 | 0.00 | - | 20 | 1 | 35.65% |
© 2023 Yahoo. All rights reserved.
