Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00120000 | 2023-03-31 1:31PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,073 | 137.50% |
| AMD230406C00120000 | 2023-03-31 1:00PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 624 | 57.81% |
| AMD230414C00120000 | 2023-03-31 3:41PM EDT | 2023-04-14 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 23 | 785 | 45.51% |
| AMD230421C00120000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 986 | 7,836 | 42.97% |
| AMD230428C00120000 | 2023-03-31 3:54PM EDT | 2023-04-28 | 0.22 | 0.22 | 0.25 | -0.08 | -26.67% | 65 | 363 | 42.73% |
| AMD230505C00120000 | 2023-03-31 3:44PM EDT | 2023-05-05 | 0.69 | 0.58 | 0.74 | -0.08 | -10.39% | 34 | 60 | 49.12% |
| AMD230519C00120000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 1.09 | 1.08 | 1.12 | -0.11 | -9.17% | 528 | 7,314 | 46.78% |
| AMD230616C00120000 | 2023-03-31 3:53PM EDT | 2023-06-16 | 1.98 | 2.03 | 2.10 | -0.19 | -8.76% | 264 | 5,016 | 46.02% |
| AMD230721C00120000 | 2023-03-31 3:33PM EDT | 2023-07-21 | 3.35 | 3.20 | 3.30 | -0.10 | -2.90% | 19 | 1,415 | 45.57% |
| AMD230915C00120000 | 2023-03-31 3:07PM EDT | 2023-09-15 | 5.49 | 5.40 | 5.60 | -0.06 | -1.08% | 104 | 2,888 | 47.39% |
| AMD231020C00120000 | 2023-03-31 2:15PM EDT | 2023-10-20 | 6.62 | 6.55 | 6.75 | -0.18 | -2.65% | 64 | 692 | 47.45% |
| AMD240119C00120000 | 2023-03-31 3:50PM EDT | 2024-01-19 | 9.65 | 9.65 | 9.90 | -0.15 | -1.53% | 2,145 | 23,856 | 48.88% |
| AMD240621C00120000 | 2023-03-31 3:05PM EDT | 2024-06-21 | 13.95 | 13.80 | 14.25 | -0.15 | -1.06% | 22 | 2,767 | 49.79% |
| AMD250117C00120000 | 2023-03-31 3:35PM EDT | 2025-01-17 | 18.90 | 18.50 | 19.25 | 0.00 | - | 26 | 3,825 | 50.62% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406P00120000 | 2023-03-31 9:37AM EDT | 2023-04-06 | 24.30 | 21.65 | 22.55 | +2.50 | +11.47% | 4 | 0 | 75.00% |
| AMD230414P00120000 | 2023-03-23 2:59PM EDT | 2023-04-14 | 20.70 | 21.80 | 22.45 | 0.00 | - | - | 0 | 53.13% |
| AMD230421P00120000 | 2023-03-30 2:26PM EDT | 2023-04-21 | 21.90 | 21.45 | 22.55 | 0.00 | - | 9 | 23 | 58.55% |
| AMD230428P00120000 | 2023-03-20 9:51AM EDT | 2023-04-28 | 26.25 | 21.20 | 22.55 | 0.00 | - | 2 | 3 | 51.03% |
| AMD230519P00120000 | 2023-03-31 3:19PM EDT | 2023-05-19 | 22.86 | 22.35 | 22.85 | +0.23 | +1.02% | 7 | 127 | 43.41% |
| AMD230616P00120000 | 2023-03-31 3:20PM EDT | 2023-06-16 | 23.00 | 22.90 | 23.50 | -0.50 | -2.13% | 7 | 254 | 41.14% |
| AMD230721P00120000 | 2023-03-31 10:59AM EDT | 2023-07-21 | 24.80 | 23.65 | 24.25 | -0.80 | -3.13% | 2 | 115 | 39.30% |
| AMD230915P00120000 | 2023-03-31 10:26AM EDT | 2023-09-15 | 26.65 | 25.05 | 25.65 | +1.05 | +4.10% | 35 | 37 | 38.96% |
| AMD231020P00120000 | 2023-03-31 12:53PM EDT | 2023-10-20 | 26.40 | 25.75 | 26.35 | -0.40 | -1.49% | 27 | 197 | 38.32% |
| AMD240119P00120000 | 2023-03-31 3:08PM EDT | 2024-01-19 | 28.05 | 27.70 | 28.25 | -0.05 | -0.18% | 113 | 2,611 | 37.97% |
| AMD240621P00120000 | 2023-03-28 9:33AM EDT | 2024-06-21 | 32.00 | 30.05 | 30.60 | 0.00 | - | 1 | 709 | 36.57% |
| AMD250117P00120000 | 2023-03-31 1:07PM EDT | 2025-01-17 | 33.10 | 32.65 | 33.25 | +0.33 | +1.01% | 197 | 1,357 | 35.39% |
© 2023 Yahoo. All rights reserved.
