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:75.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00075000 | 2021-04-09 3:48PM EDT | 2021-04-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| AMD210423C00075000 | 2021-04-09 10:21AM EDT | 2021-04-23 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD210430C00075000 | 2021-04-09 1:49PM EDT | 2021-04-30 | 8.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD210507C00075000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 8.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMD210514C00075000 | 2021-04-09 3:59PM EDT | 2021-05-14 | 8.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD210521C00075000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AMD210618C00075000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AMD210716C00075000 | 2021-04-09 2:12PM EDT | 2021-07-16 | 11.38 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD210820C00075000 | 2021-04-09 3:20PM EDT | 2021-08-20 | 12.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD210917C00075000 | 2021-04-09 2:48PM EDT | 2021-09-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD211015C00075000 | 2021-04-09 3:58PM EDT | 2021-10-15 | 13.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD211217C00075000 | 2021-04-08 3:38PM EDT | 2021-12-17 | 15.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD220121C00075000 | 2021-04-09 3:48PM EDT | 2022-01-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD220617C00075000 | 2021-04-09 10:39AM EDT | 2022-06-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00075000 | 2021-04-09 2:06PM EDT | 2023-01-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00075000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 25.00% |
| AMD210423P00075000 | 2021-04-09 3:58PM EDT | 2021-04-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| AMD210430P00075000 | 2021-04-09 3:58PM EDT | 2021-04-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| AMD210507P00075000 | 2021-04-09 3:55PM EDT | 2021-05-07 | 0.99 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AMD210514P00075000 | 2021-04-09 3:09PM EDT | 2021-05-14 | 1.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AMD210521P00075000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 6.25% |
| AMD210528P00075000 | 2021-04-09 2:56PM EDT | 2021-05-28 | 1.46 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| AMD210618P00075000 | 2021-04-09 3:53PM EDT | 2021-06-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| AMD210716P00075000 | 2021-04-09 2:38PM EDT | 2021-07-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMD210820P00075000 | 2021-04-09 1:12PM EDT | 2021-08-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD210917P00075000 | 2021-04-09 3:34PM EDT | 2021-09-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMD211015P00075000 | 2021-04-09 3:15PM EDT | 2021-10-15 | 5.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMD211217P00075000 | 2021-04-09 3:02PM EDT | 2021-12-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD220121P00075000 | 2021-04-09 12:41PM EDT | 2022-01-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMD220617P00075000 | 2021-04-07 1:33PM EDT | 2022-06-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMD230120P00075000 | 2021-04-09 12:40PM EDT | 2023-01-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
