Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331C00090000 | 2023-03-28 12:21PM EDT | 2023-03-31 | 3.95 | 3.95 | 4.05 | -3.05 | -43.57% | 646 | 3,267 | 42.58% |
| AMD230406C00090000 | 2023-03-28 11:50AM EDT | 2023-04-06 | 5.20 | 4.95 | 5.05 | -2.55 | -32.90% | 182 | 1,928 | 47.49% |
| AMD230414C00090000 | 2023-03-28 12:06PM EDT | 2023-04-14 | 6.07 | 5.90 | 6.00 | -2.68 | -30.63% | 43 | 833 | 48.22% |
| AMD230421C00090000 | 2023-03-28 12:24PM EDT | 2023-04-21 | 6.63 | 6.55 | 6.65 | -2.55 | -27.78% | 297 | 21,054 | 48.12% |
| AMD230428C00090000 | 2023-03-28 11:51AM EDT | 2023-04-28 | 7.60 | 7.30 | 7.45 | -2.70 | -26.21% | 13 | 367 | 50.24% |
| AMD230505C00090000 | 2023-03-28 11:46AM EDT | 2023-05-05 | 8.85 | 8.50 | 8.65 | -2.45 | -21.68% | 4 | 18 | 55.21% |
| AMD230519C00090000 | 2023-03-28 12:18PM EDT | 2023-05-19 | 9.35 | 9.40 | 9.50 | -2.81 | -23.11% | 82 | 2,350 | 53.80% |
| AMD230616C00090000 | 2023-03-28 12:16PM EDT | 2023-06-16 | 10.90 | 10.95 | 11.10 | -2.51 | -18.72% | 284 | 11,116 | 52.84% |
| AMD230721C00090000 | 2023-03-28 12:15PM EDT | 2023-07-21 | 12.50 | 12.45 | 12.70 | -2.58 | -17.11% | 29 | 3,188 | 51.82% |
| AMD230915C00090000 | 2023-03-28 10:33AM EDT | 2023-09-15 | 15.15 | 14.95 | 15.15 | -2.55 | -14.41% | 15 | 2,082 | 52.60% |
| AMD231020C00090000 | 2023-03-28 9:59AM EDT | 2023-10-20 | 16.21 | 16.15 | 16.45 | -2.09 | -11.42% | 2 | 425 | 52.59% |
| AMD240119C00090000 | 2023-03-28 12:19PM EDT | 2024-01-19 | 19.37 | 19.20 | 19.50 | -2.43 | -11.15% | 73 | 13,945 | 53.31% |
| AMD240621C00090000 | 2023-03-28 11:42AM EDT | 2024-06-21 | 23.82 | 23.10 | 23.60 | -2.05 | -7.92% | 45 | 1,412 | 53.49% |
| AMD250117C00090000 | 2023-03-28 11:52AM EDT | 2025-01-17 | 27.98 | 27.40 | 28.00 | -2.27 | -7.50% | 44 | 3,410 | 53.52% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230331P00090000 | 2023-03-28 12:23PM EDT | 2023-03-31 | 0.70 | 0.73 | 0.75 | +0.30 | +75.00% | 7,194 | 12,450 | 53.91% |
| AMD230406P00090000 | 2023-03-28 12:22PM EDT | 2023-04-06 | 1.60 | 1.54 | 1.56 | +0.58 | +56.86% | 2,707 | 1,525 | 50.10% |
| AMD230414P00090000 | 2023-03-28 12:23PM EDT | 2023-04-14 | 2.49 | 2.47 | 2.51 | +0.78 | +45.61% | 476 | 1,012 | 50.07% |
| AMD230421P00090000 | 2023-03-28 12:22PM EDT | 2023-04-21 | 3.10 | 3.00 | 3.10 | +0.79 | +34.20% | 8,022 | 22,922 | 49.00% |
| AMD230428P00090000 | 2023-03-28 12:18PM EDT | 2023-04-28 | 3.77 | 3.65 | 3.75 | +0.97 | +34.64% | 214 | 843 | 49.59% |
| AMD230505P00090000 | 2023-03-28 12:14PM EDT | 2023-05-05 | 4.80 | 4.65 | 4.95 | +1.20 | +33.33% | 31 | 99 | 53.98% |
| AMD230519P00090000 | 2023-03-28 12:21PM EDT | 2023-05-19 | 5.64 | 5.60 | 5.65 | +0.99 | +21.29% | 1,252 | 4,135 | 52.37% |
| AMD230616P00090000 | 2023-03-28 12:14PM EDT | 2023-06-16 | 6.80 | 6.80 | 6.90 | +0.98 | +16.84% | 434 | 14,117 | 49.93% |
| AMD230721P00090000 | 2023-03-28 11:38AM EDT | 2023-07-21 | 7.71 | 7.90 | 8.00 | +0.91 | +13.38% | 67 | 5,704 | 47.16% |
| AMD230915P00090000 | 2023-03-28 12:06PM EDT | 2023-09-15 | 9.80 | 9.80 | 9.90 | +1.10 | +12.64% | 266 | 3,659 | 46.44% |
| AMD231020P00090000 | 2023-03-28 10:49AM EDT | 2023-10-20 | 10.60 | 10.65 | 10.80 | +1.00 | +10.42% | 21 | 192 | 45.67% |
| AMD240119P00090000 | 2023-03-28 11:26AM EDT | 2024-01-19 | 12.65 | 12.75 | 12.95 | +0.90 | +7.66% | 29 | 17,125 | 44.71% |
| AMD240621P00090000 | 2023-03-28 10:27AM EDT | 2024-06-21 | 15.07 | 15.20 | 15.45 | +0.57 | +3.93% | 3 | 940 | 42.62% |
| AMD250117P00090000 | 2023-03-28 11:09AM EDT | 2025-01-17 | 17.85 | 17.75 | 18.10 | +1.00 | +5.93% | 52 | 5,452 | 40.80% |
© 2023 Yahoo. All rights reserved.
