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:82.50
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00082500 | 2021-04-09 3:59PM EDT | 2021-04-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,308 | 0 | 0.00% |
| AMD210423C00082500 | 2021-04-09 3:52PM EDT | 2021-04-23 | 2.27 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| AMD210430C00082500 | 2021-04-09 3:57PM EDT | 2021-04-30 | 3.55 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| AMD210507C00082500 | 2021-04-09 3:58PM EDT | 2021-05-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMD210514C00082500 | 2021-04-09 3:59PM EDT | 2021-05-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD210521C00082500 | 2021-04-09 3:59PM EDT | 2021-05-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| AMD210528C00082500 | 2021-04-09 2:18PM EDT | 2021-05-28 | 5.27 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AMD210618C00082500 | 2021-04-09 3:58PM EDT | 2021-06-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| AMD210716C00082500 | 2021-04-09 3:58PM EDT | 2021-07-16 | 6.57 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| AMD210820C00082500 | 2021-04-09 3:52PM EDT | 2021-08-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD210917C00082500 | 2021-04-09 3:34PM EDT | 2021-09-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD211015C00082500 | 2021-04-09 3:48PM EDT | 2021-10-15 | 9.67 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| AMD211217C00082500 | 2021-04-09 3:46PM EDT | 2021-12-17 | 11.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD220121C00082500 | 2021-04-09 3:37PM EDT | 2022-01-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD220617C00082500 | 2021-04-09 1:47PM EDT | 2022-06-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00082500 | 2021-04-09 3:44PM EDT | 2023-01-20 | 18.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00082500 | 2021-04-09 3:57PM EDT | 2021-04-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.78% |
| AMD210423P00082500 | 2021-04-09 3:55PM EDT | 2021-04-23 | 1.80 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| AMD210430P00082500 | 2021-04-09 3:57PM EDT | 2021-04-30 | 3.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| AMD210507P00082500 | 2021-04-09 3:56PM EDT | 2021-05-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| AMD210514P00082500 | 2021-04-09 9:55AM EDT | 2021-05-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMD210521P00082500 | 2021-04-09 3:52PM EDT | 2021-05-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 0.39% |
| AMD210528P00082500 | 2021-04-08 3:59PM EDT | 2021-05-28 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMD210618P00082500 | 2021-04-09 3:59PM EDT | 2021-06-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.20% |
| AMD210716P00082500 | 2021-04-09 1:48PM EDT | 2021-07-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMD210820P00082500 | 2021-04-07 3:04PM EDT | 2021-08-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| AMD210917P00082500 | 2021-04-09 3:39PM EDT | 2021-09-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| AMD211015P00082500 | 2021-04-07 2:12PM EDT | 2021-10-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMD211217P00082500 | 2021-04-09 3:54PM EDT | 2021-12-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| AMD220121P00082500 | 2021-04-09 3:04PM EDT | 2022-01-21 | 11.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| AMD220617P00082500 | 2021-04-09 9:30AM EDT | 2022-06-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| AMD230120P00082500 | 2021-04-09 1:27PM EDT | 2023-01-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.10% |
© 2021 Verizon Media. All rights reserved.
