Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.55-1.64 (-2.05%)
At close: 4:00PM EDT
78.88 +0.33 (0.42%)
After hours: 7:24PM EDT
Strike:115.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00115000 | 2021-04-14 2:29PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,032 | 140.63% |
| AMD210423C00115000 | 2021-04-12 9:59AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 186 | 85.94% |
| AMD210430C00115000 | 2021-04-14 2:52PM EDT | 2021-04-30 | 0.09 | 0.07 | 0.24 | -0.02 | -18.18% | 22 | 55 | 88.48% |
| AMD210507C00115000 | 2021-04-14 11:56AM EDT | 2021-05-07 | 0.14 | 0.05 | 0.62 | +0.05 | +55.56% | 18 | 10 | 85.06% |
| AMD210514C00115000 | 2021-04-14 12:41PM EDT | 2021-05-14 | 0.13 | 0.00 | 0.73 | -0.05 | -27.78% | 50 | 1,310 | 76.07% |
| AMD210521C00115000 | 2021-04-14 12:41PM EDT | 2021-05-21 | 0.14 | 0.12 | 0.15 | 0.00 | - | 42 | 1,066 | 57.91% |
| AMD210528C00115000 | 2021-04-09 11:10AM EDT | 2021-05-28 | 0.30 | 0.03 | 2.06 | 0.00 | - | 240 | 120 | 79.54% |
| AMD210618C00115000 | 2021-04-14 9:30AM EDT | 2021-06-18 | 0.30 | 0.29 | 0.36 | -0.05 | -14.29% | 11 | 8,374 | 50.98% |
| AMD210716C00115000 | 2021-04-14 3:39PM EDT | 2021-07-16 | 0.44 | 0.41 | 0.46 | -0.01 | -2.22% | 5 | 1,258 | 45.70% |
| AMD210820C00115000 | 2021-04-14 12:56PM EDT | 2021-08-20 | 0.80 | 0.75 | 0.83 | -0.03 | -3.61% | 3 | 23 | 44.41% |
| AMD210917C00115000 | 2021-04-12 3:47PM EDT | 2021-09-17 | 1.12 | 1.06 | 1.13 | -0.01 | -0.88% | 1 | 2,320 | 43.46% |
| AMD211015C00115000 | 2021-04-14 3:54PM EDT | 2021-10-15 | 1.40 | 1.31 | 1.45 | -0.10 | -6.67% | 2 | 617 | 42.80% |
| AMD211217C00115000 | 2021-04-14 2:32PM EDT | 2021-12-17 | 2.40 | 2.17 | 2.44 | -0.20 | -7.69% | 5,186 | 13,911 | 43.21% |
| AMD220121C00115000 | 2021-04-14 3:15PM EDT | 2022-01-21 | 3.02 | 2.82 | 3.20 | -0.38 | -11.18% | 13 | 6,682 | 44.36% |
| AMD220617C00115000 | 2021-04-14 12:39PM EDT | 2022-06-17 | 5.15 | 4.90 | 5.20 | -0.15 | -2.83% | 12 | 1,671 | 43.36% |
| AMD230120C00115000 | 2021-04-14 3:22PM EDT | 2023-01-20 | 7.90 | 7.75 | 8.20 | -0.36 | -4.36% | 63 | 3,698 | 43.38% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00115000 | 2021-03-19 3:40PM EDT | 2021-04-16 | 36.65 | 35.10 | 38.10 | 0.00 | - | 6 | 33 | 209.38% |
| AMD210423P00115000 | 2021-04-06 3:50PM EDT | 2021-04-23 | 33.70 | 34.95 | 39.00 | 0.00 | - | - | 0 | 144.04% |
| AMD210521P00115000 | 2021-04-08 3:22PM EDT | 2021-05-21 | 31.73 | 35.10 | 37.75 | 0.00 | - | 6 | 26 | 91.67% |
| AMD210618P00115000 | 2021-04-09 3:04PM EDT | 2021-06-18 | 32.15 | 34.95 | 38.25 | 0.00 | - | 35 | 105 | 76.27% |
| AMD210716P00115000 | 2021-04-14 2:51PM EDT | 2021-07-16 | 36.80 | 35.25 | 38.30 | +2.20 | +6.36% | 20 | 49 | 64.43% |
| AMD210820P00115000 | 2021-04-08 3:22PM EDT | 2021-08-20 | 32.60 | 36.25 | 39.00 | 0.00 | - | 6 | 6 | 60.83% |
| AMD210917P00115000 | 2021-03-22 2:51PM EDT | 2021-09-17 | 35.60 | 35.75 | 38.90 | 0.00 | - | 2 | 104 | 54.43% |
| AMD211015P00115000 | 2021-02-23 3:24PM EDT | 2021-10-15 | 35.90 | 37.85 | 41.00 | 0.00 | - | - | 23 | 53.52% |
| AMD211217P00115000 | 2021-02-23 10:50AM EDT | 2021-12-17 | 41.45 | 40.75 | 41.60 | 0.00 | - | 1 | 9 | 54.94% |
| AMD220121P00115000 | 2021-04-08 2:09PM EDT | 2022-01-21 | 35.76 | 37.20 | 40.80 | 0.00 | - | 10 | 190 | 49.78% |
| AMD220617P00115000 | 2021-04-12 2:08PM EDT | 2022-06-17 | 40.45 | 40.40 | 41.10 | 0.00 | - | 20 | 24 | 41.48% |
| AMD230120P00115000 | 2021-03-19 3:35PM EDT | 2023-01-20 | 44.67 | 40.75 | 44.75 | 0.00 | - | 1 | 48 | 43.69% |
© 2021 Verizon Media. All rights reserved.
