Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.76-0.59 (-0.71%)
At close: 4:00PM EDT
Strike:65.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00065000 | 2021-04-09 1:49PM EDT | 2021-04-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD210423C00065000 | 2021-04-09 11:17AM EDT | 2021-04-23 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD210430C00065000 | 2021-04-09 3:51PM EDT | 2021-04-30 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD210507C00065000 | 2021-04-05 1:32PM EDT | 2021-05-07 | 16.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD210514C00065000 | 2021-04-07 12:02PM EDT | 2021-05-14 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD210521C00065000 | 2021-04-09 3:45PM EDT | 2021-05-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD210618C00065000 | 2021-04-09 2:29PM EDT | 2021-06-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD210716C00065000 | 2021-04-09 1:41PM EDT | 2021-07-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD210820C00065000 | 2021-04-09 1:59PM EDT | 2021-08-20 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD210917C00065000 | 2021-04-09 9:40AM EDT | 2021-09-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD211015C00065000 | 2021-04-08 3:55PM EDT | 2021-10-15 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD211217C00065000 | 2021-03-26 3:13PM EDT | 2021-12-17 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220121C00065000 | 2021-04-09 3:57PM EDT | 2022-01-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD220617C00065000 | 2021-04-09 12:35PM EDT | 2022-06-17 | 24.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230120C00065000 | 2021-04-09 9:52AM EDT | 2023-01-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00065000 | 2021-04-09 3:43PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| AMD210423P00065000 | 2021-04-09 2:00PM EDT | 2021-04-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD210430P00065000 | 2021-04-09 3:57PM EDT | 2021-04-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMD210507P00065000 | 2021-04-09 1:37PM EDT | 2021-05-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD210514P00065000 | 2021-04-09 10:31AM EDT | 2021-05-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD210521P00065000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| AMD210528P00065000 | 2021-04-09 12:38PM EDT | 2021-05-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | - | 12.50% |
| AMD210618P00065000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMD210716P00065000 | 2021-04-09 3:47PM EDT | 2021-07-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AMD210820P00065000 | 2021-04-09 3:19PM EDT | 2021-08-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD210917P00065000 | 2021-04-09 3:48PM EDT | 2021-09-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| AMD211015P00065000 | 2021-04-09 1:53PM EDT | 2021-10-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD211217P00065000 | 2021-04-09 3:58PM EDT | 2021-12-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD220121P00065000 | 2021-04-09 3:28PM EDT | 2022-01-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| AMD220617P00065000 | 2021-04-09 1:37PM EDT | 2022-06-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| AMD230120P00065000 | 2021-04-09 11:22AM EDT | 2023-01-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
