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:95.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00095000 | 2021-04-09 3:58PM EDT | 2021-04-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AMD210423C00095000 | 2021-04-09 2:55PM EDT | 2021-04-23 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMD210430C00095000 | 2021-04-09 3:58PM EDT | 2021-04-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| AMD210507C00095000 | 2021-04-09 3:33PM EDT | 2021-05-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AMD210514C00095000 | 2021-04-09 3:52PM EDT | 2021-05-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMD210521C00095000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| AMD210528C00095000 | 2021-04-09 1:50PM EDT | 2021-05-28 | 1.38 | 0.00 | 0.00 | 0.00 | - | 203 | - | 6.25% |
| AMD210618C00095000 | 2021-04-09 3:56PM EDT | 2021-06-18 | 1.87 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AMD210716C00095000 | 2021-04-09 3:44PM EDT | 2021-07-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| AMD210820C00095000 | 2021-04-09 3:41PM EDT | 2021-08-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD210917C00095000 | 2021-04-09 3:15PM EDT | 2021-09-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMD211015C00095000 | 2021-04-09 11:05AM EDT | 2021-10-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD211217C00095000 | 2021-04-09 3:11PM EDT | 2021-12-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD220121C00095000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| AMD220617C00095000 | 2021-04-09 1:35PM EDT | 2022-06-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD230120C00095000 | 2021-04-09 3:41PM EDT | 2023-01-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00095000 | 2021-04-09 1:47PM EDT | 2021-04-16 | 11.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMD210423P00095000 | 2021-04-09 3:37PM EDT | 2021-04-23 | 11.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMD210430P00095000 | 2021-04-09 1:47PM EDT | 2021-04-30 | 12.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD210507P00095000 | 2021-04-06 9:30AM EDT | 2021-05-07 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD210521P00095000 | 2021-04-09 1:16PM EDT | 2021-05-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD210528P00095000 | 2021-04-09 12:35PM EDT | 2021-05-28 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| AMD210618P00095000 | 2021-04-08 2:50PM EDT | 2021-06-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMD210716P00095000 | 2021-04-08 10:55AM EDT | 2021-07-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD210917P00095000 | 2021-04-06 11:36AM EDT | 2021-09-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMD211015P00095000 | 2021-03-18 9:30AM EDT | 2021-10-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD211217P00095000 | 2021-04-08 10:03AM EDT | 2021-12-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| AMD220121P00095000 | 2021-04-09 10:42AM EDT | 2022-01-21 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD220617P00095000 | 2021-03-29 11:10AM EDT | 2022-06-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD230120P00095000 | 2021-04-08 11:38AM EDT | 2023-01-20 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
