Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:65.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324C00065000 | 2023-03-17 3:07PM EDT | 2023-03-24 | 31.95 | 28.90 | 29.30 | 0.00 | - | 10 | 295 | 151.95% |
| AMD230331C00065000 | 2023-03-15 10:06AM EDT | 2023-03-31 | 22.25 | 29.05 | 29.35 | 0.00 | - | 2 | 20 | 110.16% |
| AMD230406C00065000 | 2023-03-17 2:52PM EDT | 2023-04-06 | 31.52 | 29.15 | 29.45 | 0.00 | - | 2 | 4 | 96.88% |
| AMD230414C00065000 | 2023-03-17 2:47PM EDT | 2023-04-14 | 31.79 | 29.40 | 29.60 | 0.00 | - | 1 | 15 | 89.65% |
| AMD230421C00065000 | 2023-03-20 9:53AM EDT | 2023-04-21 | 29.30 | 29.50 | 29.75 | -2.78 | -8.67% | 34 | 3,380 | 83.74% |
| AMD230428C00065000 | 2023-03-17 9:45AM EDT | 2023-04-28 | 33.60 | 29.45 | 30.10 | 0.00 | - | 2 | 3 | 80.13% |
| AMD230519C00065000 | 2023-03-20 9:45AM EDT | 2023-05-19 | 30.90 | 30.15 | 30.60 | -3.10 | -9.12% | 2 | 48 | 75.73% |
| AMD230616C00065000 | 2023-03-20 10:07AM EDT | 2023-06-16 | 30.90 | 30.85 | 31.35 | -4.10 | -11.71% | 4 | 6,836 | 71.58% |
| AMD230721C00065000 | 2023-03-17 1:39PM EDT | 2023-07-21 | 31.80 | 31.70 | 32.20 | -3.00 | -8.62% | 1 | 959 | 68.36% |
| AMD230915C00065000 | 2023-03-17 1:47PM EDT | 2023-09-15 | 36.30 | 33.20 | 33.55 | 0.00 | - | 6 | 2,717 | 66.33% |
| AMD231020C00065000 | 2023-03-20 10:14AM EDT | 2023-10-20 | 33.73 | 33.95 | 34.45 | -0.77 | -2.23% | 30 | 38 | 65.44% |
| AMD240119C00065000 | 2023-03-20 11:42AM EDT | 2024-01-19 | 37.04 | 35.90 | 36.40 | -1.61 | -4.17% | 37 | 5,014 | 63.79% |
| AMD240621C00065000 | 2023-03-20 11:52AM EDT | 2024-06-21 | 39.40 | 38.70 | 39.35 | -2.50 | -5.97% | 1 | 300 | 62.24% |
| AMD250117C00065000 | 2023-03-20 10:51AM EDT | 2025-01-17 | 41.55 | 41.85 | 42.75 | -2.95 | -6.63% | 5 | 1,096 | 60.94% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230324P00065000 | 2023-03-20 11:08AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 151 | 1,766 | 115.63% |
| AMD230331P00065000 | 2023-03-20 11:58AM EDT | 2023-03-31 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 243 | 1,442 | 83.98% |
| AMD230406P00065000 | 2023-03-20 11:15AM EDT | 2023-04-06 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 81 | 2,538 | 76.56% |
| AMD230414P00065000 | 2023-03-20 9:46AM EDT | 2023-04-14 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 7 | 165 | 71.48% |
| AMD230421P00065000 | 2023-03-20 11:57AM EDT | 2023-04-21 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 570 | 19,052 | 67.97% |
| AMD230428P00065000 | 2023-03-20 11:49AM EDT | 2023-04-28 | 0.30 | 0.30 | 0.33 | +0.03 | +11.11% | 21 | 165 | 65.82% |
| AMD230519P00065000 | 2023-03-20 11:44AM EDT | 2023-05-19 | 0.76 | 0.79 | 0.82 | +0.05 | +7.04% | 113 | 1,441 | 65.58% |
| AMD230616P00065000 | 2023-03-20 11:10AM EDT | 2023-06-16 | 1.23 | 1.25 | 1.28 | +0.08 | +6.96% | 42 | 26,412 | 61.28% |
| AMD230721P00065000 | 2023-03-20 11:49AM EDT | 2023-07-21 | 1.72 | 1.74 | 1.77 | +0.14 | +8.86% | 108 | 6,452 | 57.28% |
| AMD230915P00065000 | 2023-03-20 10:41AM EDT | 2023-09-15 | 2.78 | 2.67 | 2.72 | +0.34 | +13.93% | 26 | 19,601 | 54.93% |
| AMD231020P00065000 | 2023-03-20 11:48AM EDT | 2023-10-20 | 3.15 | 3.10 | 3.30 | +0.15 | +5.00% | 33 | 1,472 | 53.56% |
| AMD240119P00065000 | 2023-03-20 11:52AM EDT | 2024-01-19 | 4.44 | 4.40 | 4.60 | +0.29 | +6.99% | 20 | 26,194 | 51.53% |
| AMD240621P00065000 | 2023-03-20 11:17AM EDT | 2024-06-21 | 6.20 | 6.05 | 6.40 | +0.34 | +5.80% | 2 | 11,934 | 49.30% |
| AMD250117P00065000 | 2023-03-20 11:48AM EDT | 2025-01-17 | 8.00 | 7.90 | 8.25 | +0.40 | +5.26% | 12 | 10,427 | 46.42% |
© 2023 Yahoo. All rights reserved.
