Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.76-0.59 (-0.71%)
At close: 4:00PM EDT
Strike:110.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00110000 | 2021-04-09 3:53PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AMD210423C00110000 | 2021-04-08 2:02PM EDT | 2021-04-23 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD210430C00110000 | 2021-04-08 2:14PM EDT | 2021-04-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMD210507C00110000 | 2021-04-09 3:23PM EDT | 2021-05-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 25.00% |
| AMD210514C00110000 | 2021-04-09 12:14PM EDT | 2021-05-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 25.00% |
| AMD210521C00110000 | 2021-04-09 3:45PM EDT | 2021-05-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| AMD210528C00110000 | 2021-04-09 11:09AM EDT | 2021-05-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | - | 12.50% |
| AMD210618C00110000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| AMD210716C00110000 | 2021-04-09 2:51PM EDT | 2021-07-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMD210820C00110000 | 2021-04-09 3:56PM EDT | 2021-08-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD210917C00110000 | 2021-04-09 3:50PM EDT | 2021-09-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD211015C00110000 | 2021-04-09 3:52PM EDT | 2021-10-15 | 2.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMD211217C00110000 | 2021-04-08 12:05PM EDT | 2021-12-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD220121C00110000 | 2021-04-09 3:54PM EDT | 2022-01-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,744 | 0 | 6.25% |
| AMD220617C00110000 | 2021-04-09 3:59PM EDT | 2022-06-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| AMD230120C00110000 | 2021-04-09 12:22PM EDT | 2023-01-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00110000 | 2021-03-22 9:34AM EDT | 2021-04-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD210430P00110000 | 2021-03-15 12:01AM EDT | 2021-04-30 | 29.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD210514P00110000 | 2021-04-09 1:17PM EDT | 2021-05-14 | 27.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD210521P00110000 | 2021-04-09 12:51PM EDT | 2021-05-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD210618P00110000 | 2021-04-09 12:34PM EDT | 2021-06-18 | 27.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD210716P00110000 | 2021-04-06 2:03PM EDT | 2021-07-16 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD210820P00110000 | 2021-04-09 12:51PM EDT | 2021-08-20 | 28.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD210917P00110000 | 2021-04-05 9:30AM EDT | 2021-09-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD211015P00110000 | 2021-02-25 12:52PM EDT | 2021-10-15 | 30.90 | 33.20 | 34.90 | 0.00 | - | - | 14 | 63.05% |
| AMD211217P00110000 | 2021-03-03 11:47AM EDT | 2021-12-17 | 32.40 | 31.55 | 33.80 | 0.00 | - | 1 | 92 | 53.54% |
| AMD220121P00110000 | 2021-04-07 3:01PM EDT | 2022-01-21 | 31.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD220617P00110000 | 2021-03-29 11:09AM EDT | 2022-06-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD230120P00110000 | 2021-03-19 10:33AM EDT | 2023-01-20 | 40.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
