Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.55-1.64 (-2.05%)
At close: 4:00PM EDT
78.89 +0.34 (0.43%)
After hours: 7:01PM EDT
Strike:97.50
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416C00097500 | 2021-04-14 2:28PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 6,406 | 84.38% |
| AMD210618C00097500 | 2021-04-14 3:56PM EDT | 2021-06-18 | 0.87 | 0.85 | 1.02 | -0.16 | -15.53% | 282 | 20,107 | 44.21% |
| AMD210716C00097500 | 2021-04-14 3:37PM EDT | 2021-07-16 | 1.32 | 1.25 | 1.35 | -0.20 | -13.16% | 7 | 1,577 | 40.48% |
| AMD210917C00097500 | 2021-04-14 10:32AM EDT | 2021-09-17 | 2.86 | 2.71 | 2.83 | -0.12 | -4.03% | 5 | 744 | 41.21% |
| AMD211015C00097500 | 2021-04-14 11:25AM EDT | 2021-10-15 | 3.25 | 2.73 | 3.40 | -0.05 | -1.52% | 23 | 1,778 | 41.07% |
| AMD211217C00097500 | 2021-04-13 2:05PM EDT | 2021-12-17 | 5.03 | 4.25 | 5.15 | 0.00 | - | 6 | 295 | 43.18% |
| AMD220121C00097500 | 2021-04-14 2:08PM EDT | 2022-01-21 | 5.45 | 5.40 | 5.65 | -0.70 | -11.38% | 3 | 1,258 | 42.40% |
| AMD220617C00097500 | 2021-04-14 3:22PM EDT | 2022-06-17 | 8.20 | 8.00 | 8.25 | -0.30 | -3.53% | 6 | 294 | 42.42% |
| AMD230120C00097500 | 2021-04-14 11:40AM EDT | 2023-01-20 | 10.85 | 11.30 | 11.65 | -0.63 | -5.49% | 10 | 561 | 42.84% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210416P00097500 | 2021-04-14 1:27PM EDT | 2021-04-16 | 19.55 | 18.00 | 19.95 | +2.00 | +11.40% | 49 | 230 | 101.56% |
| AMD210618P00097500 | 2021-04-12 3:27PM EDT | 2021-06-18 | 19.25 | 18.75 | 21.05 | -0.85 | -4.23% | 1 | 1,438 | 56.47% |
| AMD210716P00097500 | 2021-04-08 9:30AM EDT | 2021-07-16 | 16.44 | 18.60 | 20.35 | 0.00 | - | 2 | 74 | 40.99% |
| AMD210917P00097500 | 2021-04-05 3:24PM EDT | 2021-09-17 | 19.60 | 21.05 | 21.85 | 0.00 | - | 10 | 273 | 41.65% |
| AMD211217P00097500 | 2021-04-06 2:41PM EDT | 2021-12-17 | 21.50 | 23.15 | 24.15 | 0.00 | - | 1 | 41 | 43.42% |
| AMD220121P00097500 | 2021-04-09 1:52PM EDT | 2022-01-21 | 20.95 | 22.35 | 24.90 | 0.00 | - | 1 | 389 | 43.59% |
| AMD220617P00097500 | 2021-03-26 3:05PM EDT | 2022-06-17 | 27.60 | 26.15 | 27.25 | 0.00 | - | 2 | 49 | 42.60% |
| AMD230120P00097500 | 2021-04-14 3:09PM EDT | 2023-01-20 | 29.20 | 28.80 | 31.25 | +1.33 | +4.77% | 26 | 1,109 | 44.45% |
© 2021 Verizon Media. All rights reserved.
