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:90.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00090000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,458 | 0 | 12.50% |
| AMD210423C00090000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.35 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| AMD210430C00090000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 1.11 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| AMD210507C00090000 | 2021-04-09 3:56PM EDT | 2021-05-07 | 1.51 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| AMD210514C00090000 | 2021-04-09 3:58PM EDT | 2021-05-14 | 1.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMD210521C00090000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 6.25% |
| AMD210618C00090000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 2.87 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 6.25% |
| AMD210716C00090000 | 2021-04-09 3:59PM EDT | 2021-07-16 | 3.77 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| AMD210820C00090000 | 2021-04-09 3:12PM EDT | 2021-08-20 | 5.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMD210917C00090000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| AMD211015C00090000 | 2021-04-09 3:48PM EDT | 2021-10-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMD211217C00090000 | 2021-04-09 3:46PM EDT | 2021-12-17 | 8.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD220121C00090000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| AMD220617C00090000 | 2021-04-09 12:12PM EDT | 2022-06-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD230120C00090000 | 2021-04-09 3:59PM EDT | 2023-01-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00090000 | 2021-04-09 3:47PM EDT | 2021-04-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AMD210423P00090000 | 2021-04-09 2:09PM EDT | 2021-04-23 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD210430P00090000 | 2021-04-09 2:49PM EDT | 2021-04-30 | 7.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD210507P00090000 | 2021-04-08 11:44AM EDT | 2021-05-07 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD210514P00090000 | 2021-04-09 10:04AM EDT | 2021-05-14 | 8.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD210521P00090000 | 2021-04-09 3:57PM EDT | 2021-05-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AMD210618P00090000 | 2021-04-09 3:38PM EDT | 2021-06-18 | 9.62 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AMD210716P00090000 | 2021-04-09 11:18AM EDT | 2021-07-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD210820P00090000 | 2021-04-07 2:04PM EDT | 2021-08-20 | 12.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD210917P00090000 | 2021-04-09 10:20AM EDT | 2021-09-17 | 12.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD211015P00090000 | 2021-03-30 11:13AM EDT | 2021-10-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMD211217P00090000 | 2021-04-07 2:26PM EDT | 2021-12-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD220121P00090000 | 2021-04-09 10:42AM EDT | 2022-01-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD220617P00090000 | 2021-04-09 2:20PM EDT | 2022-06-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD230120P00090000 | 2021-04-09 12:33PM EDT | 2023-01-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
