Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230210C00025000 | 2023-01-23 9:57AM EST | 25.00 | 49.45 | 60.85 | 61.65 | 0.00 | - | 1 | 5 | 454.69% |
| AMD230210C00040000 | 2023-02-03 9:58AM EST | 40.00 | 47.45 | 45.85 | 47.05 | +2.85 | +6.39% | 2 | 1 | 333.59% |
| AMD230210C00045000 | 2023-01-20 11:22AM EST | 45.00 | 23.68 | 40.90 | 41.85 | 0.00 | - | 2 | 2 | 275.78% |
| AMD230210C00050000 | 2023-02-03 12:41PM EST | 50.00 | 38.00 | 35.90 | 36.50 | +13.50 | +55.10% | 9 | 18 | 201.95% |
| AMD230210C00051000 | 2023-01-27 10:46AM EST | 51.00 | 24.45 | 34.80 | 35.50 | 0.00 | - | 1 | 7 | 179.69% |
| AMD230210C00052000 | 2023-01-25 10:01AM EST | 52.00 | 20.76 | 33.80 | 34.50 | 0.00 | - | 1 | 2 | 173.44% |
| AMD230210C00053000 | 2023-01-10 3:57PM EST | 53.00 | 15.60 | 32.85 | 34.20 | 0.00 | - | 3 | 7 | 232.42% |
| AMD230210C00055000 | 2023-02-01 3:51PM EST | 55.00 | 29.50 | 30.85 | 31.50 | 0.00 | - | 22 | 39 | 164.06% |
| AMD230210C00056000 | 2023-01-23 9:47AM EST | 56.00 | 18.01 | 29.70 | 31.00 | 0.00 | - | 4 | 14 | 189.84% |
| AMD230210C00057000 | 2023-02-01 10:26AM EST | 57.00 | 23.58 | 28.75 | 29.55 | 0.00 | - | 1 | 6 | 144.92% |
| AMD230210C00058000 | 2023-02-02 2:25PM EST | 58.00 | 29.94 | 27.85 | 28.85 | 0.00 | - | 3 | 10 | 176.56% |
| AMD230210C00059000 | 2023-01-30 12:23PM EST | 59.00 | 14.86 | 26.95 | 27.50 | 0.00 | - | 1 | 71 | 151.56% |
| AMD230210C00060000 | 2023-02-03 2:48PM EST | 60.00 | 26.55 | 26.00 | 26.70 | +5.33 | +25.12% | 13 | 160 | 163.48% |
| AMD230210C00061000 | 2023-02-03 2:21PM EST | 61.00 | 25.37 | 24.95 | 26.05 | -1.00 | -3.79% | 3 | 160 | 172.46% |
| AMD230210C00062000 | 2023-02-03 11:30AM EST | 62.00 | 26.10 | 24.00 | 24.40 | +7.27 | +38.61% | 6 | 171 | 129.69% |
| AMD230210C00063000 | 2023-02-03 2:47PM EST | 63.00 | 23.55 | 23.00 | 23.45 | -0.72 | -2.97% | 18 | 84 | 128.52% |
| AMD230210C00064000 | 2023-02-03 3:05PM EST | 64.00 | 22.05 | 22.00 | 22.55 | -2.00 | -8.32% | 52 | 229 | 129.88% |
| AMD230210C00065000 | 2023-02-03 2:58PM EST | 65.00 | 21.15 | 21.00 | 21.30 | -1.37 | -6.08% | 28 | 353 | 103.13% |
| AMD230210C00066000 | 2023-02-03 2:13PM EST | 66.00 | 20.45 | 20.00 | 20.55 | -1.61 | -7.30% | 62 | 213 | 118.36% |
| AMD230210C00067000 | 2023-02-03 2:55PM EST | 67.00 | 19.51 | 19.00 | 19.35 | -1.94 | -9.04% | 14 | 186 | 98.44% |
| AMD230210C00068000 | 2023-02-03 3:30PM EST | 68.00 | 18.16 | 18.05 | 18.35 | -0.24 | -1.30% | 113 | 241 | 97.66% |
| AMD230210C00069000 | 2023-02-03 3:36PM EST | 69.00 | 17.15 | 17.05 | 17.45 | -0.90 | -4.99% | 166 | 520 | 98.83% |
| AMD230210C00070000 | 2023-02-03 3:44PM EST | 70.00 | 16.16 | 16.00 | 16.25 | -2.02 | -11.11% | 156 | 1,068 | 73.05% |
| AMD230210C00071000 | 2023-02-03 3:59PM EST | 71.00 | 15.18 | 14.85 | 15.30 | -1.32 | -8.00% | 320 | 2,099 | 93.16% |
| AMD230210C00072000 | 2023-02-03 3:50PM EST | 72.00 | 13.90 | 14.05 | 14.30 | -1.45 | -9.45% | 54 | 861 | 73.83% |
| AMD230210C00073000 | 2023-02-03 3:49PM EST | 73.00 | 13.11 | 13.05 | 13.35 | -1.34 | -9.27% | 65 | 1,283 | 72.27% |
| AMD230210C00074000 | 2023-02-03 3:39PM EST | 74.00 | 12.18 | 12.10 | 12.50 | -1.39 | -10.24% | 76 | 448 | 76.66% |
| AMD230210C00075000 | 2023-02-03 3:58PM EST | 75.00 | 11.25 | 11.10 | 11.40 | -2.15 | -16.04% | 464 | 1,405 | 67.19% |
| AMD230210C00076000 | 2023-02-03 3:54PM EST | 76.00 | 10.33 | 10.15 | 10.50 | -2.07 | -16.69% | 114 | 1,707 | 67.58% |
| AMD230210C00077000 | 2023-02-03 3:58PM EST | 77.00 | 9.34 | 9.15 | 9.40 | -2.06 | -18.07% | 101 | 1,105 | 58.59% |
| AMD230210C00078000 | 2023-02-03 3:55PM EST | 78.00 | 8.10 | 8.20 | 8.45 | -2.40 | -22.86% | 107 | 1,199 | 56.45% |
| AMD230210C00079000 | 2023-02-03 3:49PM EST | 79.00 | 7.35 | 7.25 | 7.60 | -1.65 | -18.33% | 321 | 1,008 | 56.06% |
| AMD230210C00080000 | 2023-02-03 3:59PM EST | 80.00 | 6.48 | 6.40 | 6.60 | -2.06 | -24.12% | 773 | 3,403 | 53.32% |
| AMD230210C00081000 | 2023-02-03 3:57PM EST | 81.00 | 5.65 | 5.50 | 5.80 | -2.00 | -26.14% | 383 | 1,646 | 52.54% |
| AMD230210C00082000 | 2023-02-03 3:59PM EST | 82.00 | 4.80 | 4.70 | 4.85 | -1.82 | -27.49% | 552 | 1,308 | 52.00% |
| AMD230210C00083000 | 2023-02-03 3:58PM EST | 83.00 | 4.05 | 3.95 | 4.10 | -2.05 | -33.61% | 458 | 1,423 | 51.37% |
| AMD230210C00084000 | 2023-02-03 3:57PM EST | 84.00 | 3.35 | 3.30 | 3.40 | -1.80 | -34.95% | 997 | 1,512 | 50.54% |
| AMD230210C00085000 | 2023-02-03 3:58PM EST | 85.00 | 2.75 | 2.70 | 2.77 | -1.70 | -38.20% | 1,913 | 3,357 | 49.85% |
| AMD230210C00086000 | 2023-02-03 3:59PM EST | 86.00 | 2.19 | 2.18 | 2.23 | -1.57 | -41.76% | 2,622 | 2,058 | 49.66% |
| AMD230210C00087000 | 2023-02-03 3:59PM EST | 87.00 | 1.75 | 1.71 | 1.77 | -1.40 | -44.44% | 6,571 | 4,005 | 49.61% |
| AMD230210C00088000 | 2023-02-03 3:59PM EST | 88.00 | 1.36 | 1.33 | 1.36 | -1.24 | -47.69% | 8,298 | 1,820 | 49.05% |
| AMD230210C00089000 | 2023-02-03 3:59PM EST | 89.00 | 1.05 | 1.01 | 1.06 | -1.05 | -50.00% | 4,444 | 2,016 | 49.56% |
| AMD230210C00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.79 | 0.76 | 0.81 | -0.90 | -53.25% | 17,584 | 4,216 | 49.85% |
| AMD230210C00095000 | 2023-02-03 3:59PM EST | 95.00 | 0.18 | 0.18 | 0.19 | -0.32 | -64.00% | 5,205 | 3,303 | 51.95% |
| AMD230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 2,843 | 3,569 | 57.81% |
| AMD230210C00105000 | 2023-02-03 3:59PM EST | 105.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 266 | 1,018 | 65.63% |
| AMD230210C00110000 | 2023-02-03 3:20PM EST | 110.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 140 | 377 | 74.22% |
| AMD230210C00115000 | 2023-02-02 3:45PM EST | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 246 | 675 | 82.81% |
| AMD230210C00120000 | 2023-02-03 2:23PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 318 | 87.50% |
| AMD230210C00125000 | 2023-02-02 12:52PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 75 | 96.88% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230210P00025000 | 2023-01-30 3:35PM EST | 25.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 308 | 385.94% |
| AMD230210P00030000 | 2023-01-20 10:16AM EST | 30.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 200 | 200 | 379.69% |
| AMD230210P00035000 | 2023-01-20 11:26AM EST | 35.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 461.13% |
| AMD230210P00040000 | 2023-01-24 12:22PM EST | 40.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 35 | 257.03% |
| AMD230210P00045000 | 2023-02-01 9:33AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,814 | 168.75% |
| AMD230210P00050000 | 2023-02-02 9:38AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,646 | 143.75% |
| AMD230210P00051000 | 2023-01-31 3:37PM EST | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,010 | 1,369 | 146.88% |
| AMD230210P00052000 | 2023-02-03 2:42PM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 683 | 131.25% |
| AMD230210P00053000 | 2023-02-03 12:33PM EST | 53.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 158 | 137.50% |
| AMD230210P00054000 | 2023-02-01 11:03AM EST | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 233 | 131.25% |
| AMD230210P00055000 | 2023-02-02 1:07PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 846 | 118.75% |
| AMD230210P00056000 | 2023-02-02 3:17PM EST | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 201 | 563 | 128.13% |
| AMD230210P00057000 | 2023-02-03 3:01PM EST | 57.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 423 | 118.75% |
| AMD230210P00058000 | 2023-02-03 3:16PM EST | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 318 | 117.19% |
| AMD230210P00059000 | 2023-02-03 10:47AM EST | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 273 | 112.50% |
| AMD230210P00060000 | 2023-02-03 2:02PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,891 | 96.88% |
| AMD230210P00061000 | 2023-02-03 3:49PM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 856 | 93.75% |
| AMD230210P00062000 | 2023-02-03 2:44PM EST | 62.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 788 | 99.22% |
| AMD230210P00063000 | 2023-02-03 3:51PM EST | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 877 | 95.31% |
| AMD230210P00064000 | 2023-02-03 3:45PM EST | 64.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 38 | 516 | 87.50% |
| AMD230210P00065000 | 2023-02-03 3:59PM EST | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 190 | 2,074 | 85.94% |
| AMD230210P00066000 | 2023-02-03 2:21PM EST | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 884 | 85.16% |
| AMD230210P00067000 | 2023-02-03 2:25PM EST | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 1,338 | 80.47% |
| AMD230210P00068000 | 2023-02-03 3:44PM EST | 68.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 107 | 1,595 | 78.91% |
| AMD230210P00069000 | 2023-02-03 3:30PM EST | 69.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 66 | 770 | 71.88% |
| AMD230210P00070000 | 2023-02-03 3:52PM EST | 70.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 736 | 3,491 | 70.31% |
| AMD230210P00071000 | 2023-02-03 3:27PM EST | 71.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 188 | 2,333 | 67.19% |
| AMD230210P00072000 | 2023-02-03 3:28PM EST | 72.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 258 | 2,834 | 64.45% |
| AMD230210P00073000 | 2023-02-03 3:51PM EST | 73.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 885 | 3,140 | 62.11% |
| AMD230210P00074000 | 2023-02-03 3:32PM EST | 74.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 329 | 1,662 | 59.77% |
| AMD230210P00075000 | 2023-02-03 3:59PM EST | 75.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2,014 | 3,976 | 56.64% |
| AMD230210P00076000 | 2023-02-03 3:59PM EST | 76.00 | 0.14 | 0.08 | 0.09 | +0.04 | +40.00% | 2,008 | 3,679 | 54.69% |
| AMD230210P00077000 | 2023-02-03 3:54PM EST | 77.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 252 | 1,200 | 53.32% |
| AMD230210P00078000 | 2023-02-03 3:58PM EST | 78.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 835 | 2,584 | 51.76% |
| AMD230210P00079000 | 2023-02-03 3:59PM EST | 79.00 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 708 | 998 | 50.59% |
| AMD230210P00080000 | 2023-02-03 3:59PM EST | 80.00 | 0.32 | 0.32 | 0.33 | +0.05 | +18.52% | 3,292 | 4,317 | 49.81% |
| AMD230210P00081000 | 2023-02-03 3:59PM EST | 81.00 | 0.46 | 0.46 | 0.48 | +0.06 | +15.00% | 2,327 | 1,737 | 49.66% |
| AMD230210P00082000 | 2023-02-03 3:59PM EST | 82.00 | 0.65 | 0.65 | 0.67 | +0.17 | +35.42% | 4,328 | 2,121 | 49.22% |
| AMD230210P00083000 | 2023-02-03 3:59PM EST | 83.00 | 0.89 | 0.88 | 0.90 | +0.28 | +45.90% | 3,486 | 1,850 | 48.39% |
| AMD230210P00084000 | 2023-02-03 3:59PM EST | 84.00 | 1.22 | 1.20 | 1.24 | +0.38 | +45.24% | 2,628 | 1,453 | 48.83% |
| AMD230210P00085000 | 2023-02-03 3:59PM EST | 85.00 | 1.60 | 1.58 | 1.60 | +0.53 | +49.53% | 7,923 | 2,314 | 48.00% |
| AMD230210P00086000 | 2023-02-03 3:59PM EST | 86.00 | 2.06 | 2.04 | 2.12 | +0.66 | +47.14% | 3,579 | 932 | 49.19% |
| AMD230210P00087000 | 2023-02-03 3:59PM EST | 87.00 | 2.58 | 2.57 | 2.64 | +0.82 | +46.59% | 4,341 | 2,103 | 48.68% |
| AMD230210P00088000 | 2023-02-03 3:59PM EST | 88.00 | 3.15 | 3.15 | 3.25 | +0.96 | +43.84% | 2,681 | 2,134 | 48.58% |
| AMD230210P00090000 | 2023-02-03 3:59PM EST | 90.00 | 4.60 | 4.60 | 4.70 | +1.30 | +39.39% | 731 | 740 | 49.27% |
| AMD230210P00095000 | 2023-02-03 3:48PM EST | 95.00 | 9.10 | 8.85 | 9.15 | +1.20 | +15.19% | 46 | 126 | 55.27% |
| AMD230210P00100000 | 2023-02-03 3:02PM EST | 100.00 | 14.05 | 13.60 | 14.10 | +1.23 | +9.59% | 7 | 23 | 72.07% |
| AMD230210P00125000 | 2023-02-03 9:50AM EST | 125.00 | 37.30 | 38.45 | 39.20 | -6.90 | -15.61% | 1 | 0 | 160.16% |
© 2023 Yahoo. All rights reserved.
