Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00080000 | 2023-03-30 3:17PM EDT | 2023-03-31 | 17.83 | 0.00 | 0.00 | 0.00 | - | 9 | 1,219 | 0.00% |
| AMD230406C00080000 | 2023-03-30 3:17PM EDT | 2023-04-06 | 17.93 | 0.00 | 0.00 | 0.00 | - | 9 | 154 | 0.00% |
| AMD230414C00080000 | 2023-03-30 3:56PM EDT | 2023-04-14 | 18.15 | 0.00 | 0.00 | 0.00 | - | 16 | 149 | 0.00% |
| AMD230421C00080000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 18.42 | 0.00 | 0.00 | 0.00 | - | 86 | 14,778 | 0.00% |
| AMD230428C00080000 | 2023-03-30 1:01PM EDT | 2023-04-28 | 18.89 | 0.00 | 0.00 | 0.00 | - | 22 | 74 | 0.00% |
| AMD230505C00080000 | 2023-03-30 3:59PM EDT | 2023-05-05 | 19.30 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 0.00% |
| AMD230519C00080000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 19 | 625 | 0.00% |
| AMD230616C00080000 | 2023-03-30 3:23PM EDT | 2023-06-16 | 21.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD230721C00080000 | 2023-03-30 3:49PM EDT | 2023-07-21 | 22.40 | 0.00 | 0.00 | 0.00 | - | 32 | 2,163 | 0.00% |
| AMD230915C00080000 | 2023-03-30 3:18PM EDT | 2023-09-15 | 24.58 | 0.00 | 0.00 | 0.00 | - | 15 | 3,250 | 0.00% |
| AMD231020C00080000 | 2023-03-29 3:30PM EDT | 2023-10-20 | 24.73 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 0.00% |
| AMD240119C00080000 | 2023-03-30 3:57PM EDT | 2024-01-19 | 28.55 | 0.00 | 0.00 | 0.00 | - | 126 | 12,346 | 0.00% |
| AMD240621C00080000 | 2023-03-30 3:25PM EDT | 2024-06-21 | 32.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,840 | 0.00% |
| AMD250117C00080000 | 2023-03-30 2:25PM EDT | 2025-01-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 7 | 4,016 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00080000 | 2023-03-30 10:33AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 4,481 | 50.00% |
| AMD230406P00080000 | 2023-03-30 3:53PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 194 | 1,177 | 25.00% |
| AMD230414P00080000 | 2023-03-30 2:43PM EDT | 2023-04-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 110 | 1,165 | 25.00% |
| AMD230421P00080000 | 2023-03-30 3:58PM EDT | 2023-04-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 599 | 38,609 | 25.00% |
| AMD230428P00080000 | 2023-03-30 3:58PM EDT | 2023-04-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 122 | 1,739 | 12.50% |
| AMD230505P00080000 | 2023-03-30 3:55PM EDT | 2023-05-05 | 1.10 | 0.00 | 0.00 | 0.00 | - | 59 | 369 | 12.50% |
| AMD230519P00080000 | 2023-03-30 3:58PM EDT | 2023-05-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 845 | 5,008 | 12.50% |
| AMD230616P00080000 | 2023-03-30 3:58PM EDT | 2023-06-16 | 2.39 | 0.00 | 0.00 | 0.00 | - | 611 | 33,955 | 12.50% |
| AMD230721P00080000 | 2023-03-30 3:21PM EDT | 2023-07-21 | 3.26 | 0.00 | 0.00 | 0.00 | - | 54 | 2,177 | 6.25% |
| AMD230915P00080000 | 2023-03-30 3:56PM EDT | 2023-09-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 238 | 5,319 | 6.25% |
| AMD231020P00080000 | 2023-03-30 2:21PM EDT | 2023-10-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 22 | 947 | 6.25% |
| AMD240119P00080000 | 2023-03-30 3:51PM EDT | 2024-01-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 87 | 23,480 | 6.25% |
| AMD240621P00080000 | 2023-03-30 3:51PM EDT | 2024-06-21 | 9.78 | 0.00 | 0.00 | 0.00 | - | 395 | 9,999 | 3.13% |
| AMD250117P00080000 | 2023-03-30 3:16PM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 6,854 | 3.13% |
© 2023 Yahoo. All rights reserved.
