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:125.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00125000 | 2021-04-09 2:40PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,481 | 168.75% |
| AMD210521C00125000 | 2021-04-14 3:16PM EDT | 2021-05-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 54 | 1,418 | 62.89% |
| AMD210618C00125000 | 2021-04-14 11:08AM EDT | 2021-06-18 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 5 | 2,752 | 55.96% |
| AMD210716C00125000 | 2021-04-14 12:31PM EDT | 2021-07-16 | 0.32 | 0.25 | 0.32 | +0.02 | +6.67% | 1 | 2,120 | 49.71% |
| AMD210917C00125000 | 2021-04-14 2:45PM EDT | 2021-09-17 | 0.73 | 0.69 | 0.73 | -0.07 | -8.75% | 2 | 5,589 | 45.17% |
| AMD211015C00125000 | 2021-04-14 11:26AM EDT | 2021-10-15 | 0.91 | 0.81 | 0.99 | -0.75 | -45.18% | 2 | 84 | 44.56% |
| AMD211217C00125000 | 2021-04-14 9:30AM EDT | 2021-12-17 | 1.74 | 1.43 | 1.72 | -0.06 | -3.33% | 1 | 537 | 44.25% |
| AMD220121C00125000 | 2021-04-14 3:52PM EDT | 2022-01-21 | 2.24 | 2.23 | 2.35 | -0.19 | -7.82% | 304 | 3,094 | 45.29% |
| AMD220617C00125000 | 2021-04-14 12:10PM EDT | 2022-06-17 | 3.95 | 3.40 | 4.05 | -0.25 | -5.95% | 5 | 421 | 43.88% |
| AMD230120C00125000 | 2021-04-14 3:22PM EDT | 2023-01-20 | 6.40 | 6.40 | 7.35 | -0.35 | -5.19% | 12 | 3,284 | 45.24% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00125000 | 2021-02-16 12:25PM EDT | 2021-04-16 | 34.00 | 45.20 | 46.10 | 0.00 | - | 1 | 28 | 0.00% |
| AMD210521P00125000 | 2021-03-03 12:11PM EDT | 2021-05-21 | 42.00 | 42.75 | 46.50 | 0.00 | - | - | 5 | 59.77% |
| AMD210618P00125000 | 2021-04-09 2:10PM EDT | 2021-06-18 | 41.75 | 44.75 | 48.50 | 0.00 | - | 3 | 126 | 53.81% |
| AMD210716P00125000 | 2021-01-19 1:14AM EDT | 2021-07-16 | 38.65 | 38.65 | 40.25 | 0.00 | - | 20 | 41 | 0.00% |
| AMD210917P00125000 | 2021-04-07 2:14PM EDT | 2021-09-17 | 43.67 | 46.80 | 48.75 | 0.00 | - | 2 | 53 | 51.98% |
| AMD211015P00125000 | 2021-03-15 12:01AM EDT | 2021-10-15 | 49.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD211217P00125000 | 2021-02-05 10:49AM EDT | 2021-12-17 | 43.85 | 46.75 | 49.75 | 0.00 | - | 20 | 20 | 53.91% |
| AMD220121P00125000 | 2021-04-09 10:47AM EDT | 2022-01-21 | 44.35 | 46.45 | 49.95 | 0.00 | - | 5 | 99 | 51.47% |
| AMD220617P00125000 | 2021-04-12 3:11PM EDT | 2022-06-17 | 49.70 | 47.65 | 51.35 | 0.00 | - | 7 | 9 | 47.12% |
| AMD230120P00125000 | 2021-03-26 11:25AM EDT | 2023-01-20 | 53.25 | 49.25 | 53.70 | 0.00 | - | 1 | 119 | 45.03% |
© 2021 Verizon Media. All rights reserved.
