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:80.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00080000 | 2021-04-09 3:58PM EDT | 2021-04-16 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 0.00% |
| AMD210423C00080000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 3.63 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| AMD210430C00080000 | 2021-04-09 3:57PM EDT | 2021-04-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AMD210507C00080000 | 2021-04-09 2:34PM EDT | 2021-05-07 | 5.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMD210514C00080000 | 2021-04-09 2:50PM EDT | 2021-05-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
| AMD210521C00080000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 0.00% |
| AMD210528C00080000 | 2021-04-09 1:38PM EDT | 2021-05-28 | 6.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD210618C00080000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| AMD210716C00080000 | 2021-04-09 3:59PM EDT | 2021-07-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AMD210820C00080000 | 2021-04-09 2:41PM EDT | 2021-08-20 | 9.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD210917C00080000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMD211015C00080000 | 2021-04-09 2:40PM EDT | 2021-10-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMD211217C00080000 | 2021-04-09 3:21PM EDT | 2021-12-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD220121C00080000 | 2021-04-09 3:37PM EDT | 2022-01-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| AMD220617C00080000 | 2021-04-09 3:58PM EDT | 2022-06-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD230120C00080000 | 2021-04-09 2:43PM EDT | 2023-01-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00080000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,841 | 0 | 6.25% |
| AMD210423P00080000 | 2021-04-09 3:51PM EDT | 2021-04-23 | 0.78 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| AMD210430P00080000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 2.06 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| AMD210507P00080000 | 2021-04-09 3:52PM EDT | 2021-05-07 | 2.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| AMD210514P00080000 | 2021-04-09 3:59PM EDT | 2021-05-14 | 2.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD210521P00080000 | 2021-04-09 3:55PM EDT | 2021-05-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| AMD210528P00080000 | 2021-04-09 2:50PM EDT | 2021-05-28 | 3.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMD210618P00080000 | 2021-04-09 3:58PM EDT | 2021-06-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| AMD210716P00080000 | 2021-04-09 3:54PM EDT | 2021-07-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 1.56% |
| AMD210820P00080000 | 2021-04-09 3:50PM EDT | 2021-08-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMD210917P00080000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 1.56% |
| AMD211015P00080000 | 2021-04-09 3:38PM EDT | 2021-10-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AMD211217P00080000 | 2021-04-09 3:58PM EDT | 2021-12-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AMD220121P00080000 | 2021-04-09 3:04PM EDT | 2022-01-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AMD220617P00080000 | 2021-04-09 3:30PM EDT | 2022-06-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.78% |
| AMD230120P00080000 | 2021-04-09 3:26PM EDT | 2023-01-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
