Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406C00115000 | 2023-03-31 3:02PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 11 | 612 | 56.25% |
| AMD230414C00115000 | 2023-03-31 3:55PM EDT | 2023-04-14 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 202 | 1,095 | 44.43% |
| AMD230421C00115000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.26 | 0.24 | 0.26 | -0.07 | -21.21% | 200 | 7,637 | 42.14% |
| AMD230428C00115000 | 2023-03-31 3:30PM EDT | 2023-04-28 | 0.52 | 0.48 | 0.50 | -0.04 | -7.14% | 66 | 565 | 42.48% |
| AMD230505C00115000 | 2023-03-31 2:46PM EDT | 2023-05-05 | 1.14 | 1.08 | 1.25 | -0.17 | -12.98% | 26 | 350 | 49.56% |
| AMD230519C00115000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 1.78 | 1.73 | 1.79 | -0.12 | -6.32% | 464 | 2,832 | 47.51% |
| AMD230616C00115000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 3.05 | 2.96 | 3.05 | -0.05 | -1.61% | 194 | 8,091 | 47.02% |
| AMD230721C00115000 | 2023-03-31 1:48PM EDT | 2023-07-21 | 4.25 | 4.30 | 4.45 | -0.25 | -5.56% | 133 | 5,055 | 46.55% |
| AMD230915C00115000 | 2023-03-31 3:41PM EDT | 2023-09-15 | 6.80 | 6.75 | 6.95 | -0.25 | -3.55% | 15 | 2,884 | 48.24% |
| AMD231020C00115000 | 2023-03-31 9:41AM EDT | 2023-10-20 | 7.20 | 7.95 | 8.20 | -0.95 | -11.66% | 1 | 929 | 48.35% |
| AMD240119C00115000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 11.46 | 11.20 | 11.75 | -0.06 | -0.52% | 165 | 9,767 | 50.49% |
| AMD240621C00115000 | 2023-03-31 2:31PM EDT | 2024-06-21 | 15.42 | 15.40 | 15.90 | -0.58 | -3.62% | 4 | 1,103 | 50.50% |
| AMD250117C00115000 | 2023-03-31 2:43PM EDT | 2025-01-17 | 20.20 | 20.20 | 20.90 | -0.48 | -2.32% | 2 | 879 | 50.54% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406P00115000 | 2023-03-30 2:43PM EDT | 2023-04-06 | 17.10 | 16.70 | 17.50 | 0.00 | - | 2 | 2 | 66.80% |
| AMD230414P00115000 | 2023-03-24 9:55AM EDT | 2023-04-14 | 16.65 | 16.80 | 17.45 | 0.00 | - | - | 14 | 58.84% |
| AMD230421P00115000 | 2023-03-30 2:32PM EDT | 2023-04-21 | 17.05 | 16.30 | 17.60 | 0.00 | - | 3 | 270 | 51.66% |
| AMD230428P00115000 | 2023-03-28 11:29AM EDT | 2023-04-28 | 21.15 | 16.45 | 17.70 | 0.00 | - | 4 | 5 | 46.63% |
| AMD230519P00115000 | 2023-03-31 9:37AM EDT | 2023-05-19 | 20.22 | 17.95 | 18.75 | +1.86 | +10.13% | 1 | 154 | 47.22% |
| AMD230616P00115000 | 2023-03-30 1:11PM EDT | 2023-06-16 | 19.15 | 18.80 | 19.30 | 0.00 | - | 20 | 518 | 41.85% |
| AMD230721P00115000 | 2023-03-31 12:28PM EDT | 2023-07-21 | 20.25 | 19.80 | 20.25 | +0.25 | +1.25% | 1 | 307 | 40.19% |
| AMD230915P00115000 | 2023-03-29 11:34AM EDT | 2023-09-15 | 23.22 | 21.40 | 21.95 | 0.00 | - | 2 | 3 | 40.17% |
| AMD231020P00115000 | 2023-03-31 3:45PM EDT | 2023-10-20 | 22.45 | 22.15 | 22.75 | -3.00 | -11.79% | 11 | 198 | 39.55% |
| AMD240119P00115000 | 2023-03-31 10:07AM EDT | 2024-01-19 | 25.55 | 24.35 | 24.80 | +0.80 | +3.23% | 30 | 4,756 | 39.05% |
| AMD240621P00115000 | 2023-03-27 12:41PM EDT | 2024-06-21 | 28.68 | 26.75 | 27.25 | 0.00 | - | 2 | 569 | 37.45% |
| AMD250117P00115000 | 2023-03-31 1:44PM EDT | 2025-01-17 | 30.20 | 29.50 | 30.20 | +0.20 | +0.67% | 26 | 382 | 36.58% |
© 2023 Yahoo. All rights reserved.
