Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00100000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13,439 | 0 | 12.50% |
| AMD230406C00100000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,152 | 0 | 6.25% |
| AMD230414C00100000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 1.83 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| AMD230421C00100000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1,741 | 0 | 6.25% |
| AMD230428C00100000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 3.12 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| AMD230505C00100000 | 2023-03-28 3:59PM EDT | 2023-05-05 | 4.34 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| AMD230519C00100000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 3.13% |
| AMD230616C00100000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| AMD230721C00100000 | 2023-03-28 3:58PM EDT | 2023-07-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| AMD230915C00100000 | 2023-03-28 3:43PM EDT | 2023-09-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMD231020C00100000 | 2023-03-28 12:22PM EDT | 2023-10-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AMD240119C00100000 | 2023-03-28 3:47PM EDT | 2024-01-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 1.56% |
| AMD240621C00100000 | 2023-03-28 3:23PM EDT | 2024-06-21 | 19.38 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| AMD250117C00100000 | 2023-03-28 3:59PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00100000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| AMD230406P00100000 | 2023-03-28 3:55PM EDT | 2023-04-06 | 6.32 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AMD230414P00100000 | 2023-03-28 3:48PM EDT | 2023-04-14 | 7.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMD230421P00100000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| AMD230428P00100000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 8.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMD230505P00100000 | 2023-03-28 9:56AM EDT | 2023-05-05 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230519P00100000 | 2023-03-28 3:52PM EDT | 2023-05-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| AMD230616P00100000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| AMD230721P00100000 | 2023-03-28 3:54PM EDT | 2023-07-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| AMD230915P00100000 | 2023-03-28 11:05AM EDT | 2023-09-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AMD231020P00100000 | 2023-03-28 3:49PM EDT | 2023-10-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMD240119P00100000 | 2023-03-28 2:09PM EDT | 2024-01-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD240621P00100000 | 2023-03-28 12:30PM EDT | 2024-06-21 | 20.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00100000 | 2023-03-28 3:12PM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
