Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00045000 | 2023-03-23 3:31PM EDT | 2023-03-31 | 54.45 | 51.30 | 51.60 | 0.00 | - | 1 | 3 | 321.09% |
| AMD230406C00045000 | 2023-03-23 3:31PM EDT | 2023-04-06 | 54.48 | 51.25 | 51.65 | 0.00 | - | 1 | 5 | 216.41% |
| AMD230421C00045000 | 2023-03-10 1:00PM EDT | 2023-04-21 | 39.32 | 51.35 | 51.60 | 0.00 | - | 1 | 300 | 143.55% |
| AMD230616C00045000 | 2023-03-21 3:32PM EDT | 2023-06-16 | 51.75 | 51.90 | 52.30 | 0.00 | - | 2 | 104 | 104.00% |
| AMD230721C00045000 | 2023-03-23 10:49AM EDT | 2023-07-21 | 57.50 | 52.15 | 52.60 | 0.00 | - | 2 | 6 | 92.90% |
| AMD230915C00045000 | 2023-03-08 11:41AM EDT | 2023-09-15 | 41.72 | 52.70 | 53.35 | 0.00 | - | 2 | 8 | 85.84% |
| AMD231020C00045000 | 2023-03-06 2:12PM EDT | 2023-10-20 | 39.51 | 52.95 | 53.90 | 0.00 | - | 1 | 1 | 82.91% |
| AMD240119C00045000 | 2023-03-20 10:48AM EDT | 2024-01-19 | 51.86 | 53.95 | 55.05 | 0.00 | - | 3 | 579 | 78.31% |
| AMD240621C00045000 | 2023-03-23 2:34PM EDT | 2024-06-21 | 59.54 | 55.60 | 56.85 | 0.00 | - | 2 | 33 | 74.01% |
| AMD250117C00045000 | 2023-03-22 2:24PM EDT | 2025-01-17 | 61.70 | 57.55 | 59.20 | 0.00 | - | 1 | 232 | 70.86% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00045000 | 2023-03-17 10:08AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 212.50% |
| AMD230414P00045000 | 2023-03-22 1:38PM EDT | 2023-04-14 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 3 | 126.56% |
| AMD230421P00045000 | 2023-03-24 3:20PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 5,149 | 106.25% |
| AMD230519P00045000 | 2023-03-27 9:48AM EDT | 2023-05-19 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 1 | 614 | 84.77% |
| AMD230616P00045000 | 2023-03-27 9:54AM EDT | 2023-06-16 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 2 | 10,182 | 76.56% |
| AMD230721P00045000 | 2023-03-27 9:32AM EDT | 2023-07-21 | 0.27 | 0.26 | 0.27 | -0.05 | -15.62% | 2 | 1,617 | 69.73% |
| AMD230915P00045000 | 2023-03-27 9:50AM EDT | 2023-09-15 | 0.48 | 0.49 | 0.52 | -0.08 | -14.29% | 3 | 1,633 | 64.40% |
| AMD231020P00045000 | 2023-03-27 9:48AM EDT | 2023-10-20 | 0.65 | 0.61 | 0.70 | -0.09 | -12.16% | 1 | 341 | 61.87% |
| AMD240119P00045000 | 2023-03-27 9:44AM EDT | 2024-01-19 | 1.15 | 1.10 | 1.24 | -0.04 | -3.36% | 1 | 10,188 | 58.74% |
| AMD240621P00045000 | 2023-03-15 1:14PM EDT | 2024-06-21 | 2.50 | 1.89 | 2.15 | 0.00 | - | 41 | 1,585 | 55.05% |
| AMD250117P00045000 | 2023-03-23 2:43PM EDT | 2025-01-17 | 3.05 | 2.87 | 3.25 | 0.00 | - | 2 | 4,080 | 51.61% |
© 2023 Yahoo. All rights reserved.
