AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00075000 | 2023-05-31 10:13AM EDT | 2023-06-09 | 46.58 | 42.55 | 43.50 | 0.00 | - | 1 | 13 | 160.94% |
| AMD230616C00075000 | 2023-06-02 2:06PM EDT | 2023-06-16 | 43.30 | 42.70 | 43.30 | -2.73 | -5.93% | 39 | 10,386 | 110.94% |
| AMD230623C00075000 | 2023-05-31 11:27AM EDT | 2023-06-23 | 44.90 | 42.65 | 43.60 | -0.70 | -1.54% | 1 | 89 | 100.39% |
| AMD230630C00075000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 52.46 | 42.80 | 43.60 | 0.00 | - | 6 | 7 | 90.92% |
| AMD230721C00075000 | 2023-06-02 12:02PM EDT | 2023-07-21 | 45.15 | 43.20 | 43.85 | -1.00 | -2.17% | 2 | 2,429 | 78.42% |
| AMD230818C00075000 | 2023-06-02 2:15PM EDT | 2023-08-18 | 44.30 | 43.75 | 44.45 | -1.78 | -3.86% | 1 | 182 | 72.36% |
| AMD230915C00075000 | 2023-06-02 2:19PM EDT | 2023-09-15 | 45.30 | 44.40 | 45.05 | -1.33 | -2.85% | 18 | 921 | 69.18% |
| AMD231020C00075000 | 2023-06-02 12:23PM EDT | 2023-10-20 | 47.20 | 45.00 | 45.80 | +0.20 | +0.43% | 1 | 151 | 65.72% |
| AMD231117C00075000 | 2023-06-02 12:23PM EDT | 2023-11-17 | 47.95 | 45.75 | 46.60 | -0.33 | -0.68% | 1 | 17 | 65.48% |
| AMD240119C00075000 | 2023-06-02 1:44PM EDT | 2024-01-19 | 48.52 | 47.25 | 48.10 | -1.68 | -3.35% | 9 | 8,745 | 63.95% |
| AMD240621C00075000 | 2023-06-01 12:39PM EDT | 2024-06-21 | 53.35 | 50.45 | 51.65 | 0.00 | - | 16 | 1,643 | 62.04% |
| AMD250117C00075000 | 2023-06-02 2:25PM EDT | 2025-01-17 | 55.89 | 54.90 | 56.05 | -1.74 | -3.02% | 1 | 2,724 | 61.96% |
| AMD250620C00075000 | 2023-05-24 10:41AM EDT | 2025-06-20 | 47.35 | 56.80 | 59.30 | 0.00 | - | 2 | 11 | 61.28% |
| AMD251219C00075000 | 2023-06-01 11:32AM EDT | 2025-12-19 | 62.32 | 58.55 | 62.90 | 0.00 | - | 2 | 45 | 60.57% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00075000 | 2023-05-31 3:57PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 772 | 106.25% |
| AMD230616P00075000 | 2023-06-02 2:41PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.07 | 0.00 | - | 74 | 33,368 | 95.31% |
| AMD230623P00075000 | 2023-06-02 10:26AM EDT | 2023-06-23 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 1 | 348 | 78.91% |
| AMD230630P00075000 | 2023-05-31 2:18PM EDT | 2023-06-30 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 36 | 69.14% |
| AMD230707P00075000 | 2023-05-31 1:28PM EDT | 2023-07-07 | 0.10 | 0.06 | 0.28 | 0.00 | - | 2 | 4 | 72.36% |
| AMD230721P00075000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 0.16 | 0.15 | 0.25 | -0.01 | -5.88% | 53 | 9,108 | 62.79% |
| AMD230818P00075000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 0.43 | 0.41 | 0.43 | -0.03 | -6.52% | 129 | 3,922 | 57.03% |
| AMD230915P00075000 | 2023-06-02 3:19PM EDT | 2023-09-15 | 0.68 | 0.67 | 0.70 | -0.05 | -6.85% | 332 | 13,171 | 53.96% |
| AMD231020P00075000 | 2023-06-02 11:21AM EDT | 2023-10-20 | 0.98 | 1.00 | 1.05 | -0.10 | -9.26% | 106 | 2,784 | 51.22% |
| AMD231117P00075000 | 2023-06-02 2:58PM EDT | 2023-11-17 | 1.45 | 1.42 | 1.54 | -0.27 | -15.70% | 13 | 284 | 51.32% |
| AMD240119P00075000 | 2023-06-02 2:33PM EDT | 2024-01-19 | 2.30 | 2.25 | 2.36 | -0.02 | -0.86% | 40 | 31,833 | 50.04% |
| AMD240621P00075000 | 2023-06-02 2:21PM EDT | 2024-06-21 | 4.35 | 4.20 | 4.50 | -0.10 | -2.25% | 15 | 8,485 | 48.30% |
| AMD250117P00075000 | 2023-06-02 2:55PM EDT | 2025-01-17 | 6.75 | 6.55 | 6.90 | 0.00 | - | 22 | 8,728 | 46.22% |
| AMD250620P00075000 | 2023-05-26 10:04AM EDT | 2025-06-20 | 7.95 | 8.00 | 8.85 | 0.00 | - | 3 | 9 | 46.16% |
| AMD251219P00075000 | 2023-06-02 2:39PM EDT | 2025-12-19 | 9.70 | 9.50 | 10.90 | -0.15 | -1.52% | 2 | 557 | 45.89% |
© 2023 Yahoo. All rights reserved.