Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421C00025000 | 2022-07-07 1:01PM EDT | 25.00 | 55.05 | 72.35 | 74.40 | 0.00 | - | - | 21 | 0.00% |
| AMD230421C00030000 | 2022-07-07 1:01PM EDT | 30.00 | 50.45 | 67.75 | 69.75 | 0.00 | - | - | 2 | 0.00% |
| AMD230421C00045000 | 2022-08-03 11:29AM EDT | 45.00 | 53.47 | 55.55 | 56.55 | 0.00 | - | - | 21 | 175.00% |
| AMD230421C00050000 | 2022-08-11 10:16AM EDT | 50.00 | 54.25 | 50.85 | 52.10 | +4.05 | +8.07% | 4 | 209 | 171.05% |
| AMD230421C00055000 | 2022-08-05 1:17PM EDT | 55.00 | 51.70 | 46.95 | 47.65 | 0.00 | - | 1 | 61 | 174.02% |
| AMD230421C00060000 | 2022-08-10 9:57AM EDT | 60.00 | 40.50 | 42.55 | 43.00 | -4.50 | -10.00% | 1 | 818 | 163.99% |
| AMD230421C00065000 | 2022-08-11 10:55AM EDT | 65.00 | 40.90 | 38.70 | 38.90 | +1.32 | +3.34% | 10 | 51 | 162.65% |
| AMD230421C00070000 | 2022-08-11 2:01PM EDT | 70.00 | 35.00 | 34.70 | 35.00 | +0.95 | +2.79% | 27 | 173 | 158.35% |
| AMD230421C00075000 | 2022-08-09 11:57AM EDT | 75.00 | 27.90 | 31.15 | 31.60 | 0.00 | - | 2 | 292 | 157.86% |
| AMD230421C00080000 | 2022-08-11 1:30PM EDT | 80.00 | 28.30 | 27.75 | 27.95 | +3.65 | +14.81% | 3 | 664 | 153.83% |
| AMD230421C00085000 | 2022-08-10 12:51PM EDT | 85.00 | 23.78 | 24.40 | 24.80 | +0.93 | +4.07% | 1 | 1,496 | 150.61% |
| AMD230421C00090000 | 2022-08-11 11:28AM EDT | 90.00 | 22.42 | 21.60 | 21.85 | +3.53 | +18.69% | 1 | 3,100 | 148.90% |
| AMD230421C00095000 | 2022-08-11 11:28AM EDT | 95.00 | 19.68 | 18.95 | 19.15 | +2.68 | +15.76% | 1 | 1,613 | 146.84% |
| AMD230421C00100000 | 2022-08-11 1:02PM EDT | 100.00 | 17.00 | 16.40 | 16.70 | +2.45 | +16.84% | 122 | 3,069 | 144.29% |
| AMD230421C00105000 | 2022-08-11 11:46AM EDT | 105.00 | 14.94 | 14.30 | 14.45 | +2.19 | +17.18% | 39 | 1,682 | 142.65% |
| AMD230421C00110000 | 2022-08-10 12:20PM EDT | 110.00 | 12.00 | 12.35 | 12.50 | +1.80 | +17.65% | 14 | 1,788 | 141.09% |
| AMD230421C00115000 | 2022-08-10 3:44PM EDT | 115.00 | 10.36 | 10.50 | 10.75 | +1.40 | +15.62% | 5 | 1,483 | 139.05% |
| AMD230421C00120000 | 2022-08-11 12:16PM EDT | 120.00 | 9.25 | 9.00 | 9.15 | +1.35 | +17.09% | 71 | 6,513 | 137.50% |
| AMD230421C00125000 | 2022-08-11 12:16PM EDT | 125.00 | 7.75 | 7.65 | 7.80 | +1.00 | +14.81% | 22 | 1,994 | 136.12% |
| AMD230421C00130000 | 2022-08-11 10:18AM EDT | 130.00 | 7.55 | 6.50 | 6.60 | +1.90 | +33.63% | 25 | 3,131 | 134.86% |
| AMD230421C00135000 | 2022-08-11 11:15AM EDT | 135.00 | 5.89 | 5.50 | 5.60 | +1.14 | +24.00% | 15 | 2,380 | 133.85% |
| AMD230421C00140000 | 2022-08-11 12:39PM EDT | 140.00 | 4.90 | 4.65 | 4.75 | +1.20 | +32.43% | 11 | 2,317 | 133.03% |
| AMD230421C00145000 | 2022-08-10 3:36PM EDT | 145.00 | 3.80 | 3.90 | 4.05 | +0.55 | +16.92% | 117 | 936 | 132.35% |
| AMD230421C00150000 | 2022-08-11 2:06PM EDT | 150.00 | 3.30 | 3.30 | 3.40 | +0.56 | +20.44% | 60 | 6,913 | 131.64% |
| AMD230421C00155000 | 2022-08-11 9:30AM EDT | 155.00 | 2.90 | 2.76 | 2.85 | -1.69 | -36.82% | 1 | 1,157 | 130.79% |
| AMD230421C00160000 | 2022-08-11 2:11PM EDT | 160.00 | 2.36 | 2.34 | 2.40 | +0.55 | +30.39% | 29 | 1,382 | 130.42% |
| AMD230421C00165000 | 2022-08-11 2:06PM EDT | 165.00 | 1.92 | 1.97 | 2.02 | -0.78 | -28.89% | 2 | 459 | 129.98% |
| AMD230421C00170000 | 2022-08-11 10:46AM EDT | 170.00 | 1.90 | 1.65 | 1.69 | -0.72 | -27.48% | 10 | 794 | 129.44% |
| AMD230421C00175000 | 2022-08-09 11:51AM EDT | 175.00 | 1.14 | 1.31 | 1.44 | 0.00 | - | 1 | 421 | 128.47% |
| AMD230421C00180000 | 2022-08-11 11:04AM EDT | 180.00 | 1.31 | 1.17 | 1.22 | +0.31 | +31.00% | 8 | 875 | 129.10% |
| AMD230421C00185000 | 2022-08-08 12:01PM EDT | 185.00 | 1.24 | 0.97 | 1.03 | 0.00 | - | 8 | 1,817 | 128.71% |
| AMD230421C00190000 | 2022-08-05 3:49PM EDT | 190.00 | 1.35 | 0.83 | 0.87 | 0.00 | - | 5 | 268 | 128.71% |
| AMD230421C00195000 | 2022-08-08 3:13PM EDT | 195.00 | 0.87 | 0.71 | 0.74 | 0.00 | - | 4 | 256 | 128.76% |
| AMD230421C00200000 | 2022-08-10 9:53AM EDT | 200.00 | 0.58 | 0.55 | 0.67 | +0.06 | +11.54% | 1 | 1,891 | 128.52% |
| AMD230421C00210000 | 2022-08-09 1:51PM EDT | 210.00 | 0.40 | 0.19 | 0.75 | 0.00 | - | 2 | 1,179 | 129.83% |
| AMD230421C00220000 | 2022-08-11 9:30AM EDT | 220.00 | 0.42 | 0.12 | 0.71 | +0.09 | +27.27% | 1 | 193 | 133.59% |
| AMD230421C00230000 | 2022-08-10 2:24PM EDT | 230.00 | 0.25 | 0.20 | 0.60 | +0.05 | +25.00% | 1 | 1,081 | 138.77% |
| AMD230421C00240000 | 2022-08-11 9:30AM EDT | 240.00 | 0.24 | 0.06 | 0.58 | -0.01 | -4.00% | 1 | 1,700 | 139.84% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230421P00025000 | 2022-08-09 11:59AM EDT | 25.00 | 0.12 | 0.05 | 0.24 | 0.00 | - | 2 | 130 | 219.53% |
| AMD230421P00030000 | 2022-08-09 12:06PM EDT | 30.00 | 0.23 | 0.05 | 0.74 | 0.00 | - | 2 | 1,523 | 224.02% |
| AMD230421P00035000 | 2022-08-09 11:59AM EDT | 35.00 | 0.34 | 0.15 | 0.74 | 0.00 | - | 2 | 66 | 201.37% |
| AMD230421P00040000 | 2022-08-09 12:03PM EDT | 40.00 | 0.59 | 0.19 | 0.83 | 0.00 | - | 2 | 272 | 182.23% |
| AMD230421P00045000 | 2022-08-09 12:03PM EDT | 45.00 | 0.93 | 0.41 | 1.07 | 0.00 | - | 2 | 367 | 173.54% |
| AMD230421P00050000 | 2022-08-10 3:52PM EDT | 50.00 | 1.15 | 1.00 | 1.20 | -0.26 | -18.44% | 2 | 496 | 167.68% |
| AMD230421P00055000 | 2022-08-10 2:07PM EDT | 55.00 | 1.63 | 1.62 | 1.67 | -0.33 | -16.84% | 30 | 1,084 | 164.26% |
| AMD230421P00060000 | 2022-08-11 1:55PM EDT | 60.00 | 2.23 | 2.26 | 2.30 | -0.58 | -20.64% | 3 | 2,452 | 159.42% |
| AMD230421P00065000 | 2022-08-11 2:07PM EDT | 65.00 | 3.09 | 3.05 | 3.15 | -0.51 | -14.17% | 9 | 917 | 155.32% |
| AMD230421P00070000 | 2022-08-11 1:55PM EDT | 70.00 | 4.03 | 4.05 | 4.15 | -0.92 | -18.59% | 1 | 2,115 | 151.39% |
| AMD230421P00075000 | 2022-08-11 1:51PM EDT | 75.00 | 5.20 | 5.25 | 5.40 | -1.20 | -18.75% | 2 | 3,565 | 147.95% |
| AMD230421P00080000 | 2022-08-11 2:03PM EDT | 80.00 | 6.70 | 6.75 | 6.85 | -1.25 | -15.72% | 24 | 1,478 | 145.00% |
| AMD230421P00085000 | 2022-08-11 11:17AM EDT | 85.00 | 8.10 | 8.45 | 8.60 | -1.95 | -19.40% | 6 | 4,267 | 142.29% |
| AMD230421P00090000 | 2022-08-11 12:26PM EDT | 90.00 | 10.30 | 10.40 | 10.60 | -1.55 | -13.08% | 7 | 4,023 | 139.70% |
| AMD230421P00095000 | 2022-08-11 2:00PM EDT | 95.00 | 12.60 | 12.65 | 12.85 | -2.10 | -14.29% | 121 | 4,171 | 137.43% |
| AMD230421P00100000 | 2022-08-11 10:11AM EDT | 100.00 | 14.10 | 15.15 | 15.30 | -3.10 | -18.02% | 1 | 4,239 | 134.99% |
| AMD230421P00105000 | 2022-08-09 2:39PM EDT | 105.00 | 20.20 | 17.85 | 18.05 | 0.00 | - | 21 | 2,984 | 132.64% |
| AMD230421P00110000 | 2022-08-11 10:15AM EDT | 110.00 | 19.40 | 20.90 | 21.10 | -4.51 | -18.86% | 1 | 2,027 | 131.10% |
| AMD230421P00115000 | 2022-08-11 10:58AM EDT | 115.00 | 22.50 | 24.10 | 24.25 | -1.15 | -4.86% | 1 | 4,977 | 128.71% |
| AMD230421P00120000 | 2022-08-09 3:39PM EDT | 120.00 | 29.90 | 27.55 | 27.70 | 0.00 | - | 12 | 5,136 | 126.88% |
| AMD230421P00125000 | 2022-08-10 3:41PM EDT | 125.00 | 31.25 | 31.15 | 31.30 | +1.85 | +6.29% | 4 | 2,000 | 124.59% |
| AMD230421P00130000 | 2022-08-10 2:50PM EDT | 130.00 | 35.25 | 35.00 | 35.25 | -4.37 | -11.03% | 5 | 1,150 | 123.46% |
| AMD230421P00135000 | 2022-08-04 10:16AM EDT | 135.00 | 38.95 | 39.10 | 39.30 | 0.00 | - | 9 | 690 | 122.51% |
| AMD230421P00140000 | 2022-08-01 3:40PM EDT | 140.00 | 46.05 | 43.30 | 43.65 | 0.00 | - | 3 | 437 | 122.31% |
| AMD230421P00145000 | 2022-08-10 9:37AM EDT | 145.00 | 49.35 | 47.60 | 47.90 | +0.05 | +0.10% | 2 | 440 | 120.68% |
| AMD230421P00150000 | 2022-08-01 12:42PM EDT | 150.00 | 54.70 | 52.00 | 52.25 | 0.00 | - | 1 | 433 | 118.80% |
| AMD230421P00155000 | 2022-01-05 2:04PM EDT | 155.00 | 39.88 | 39.15 | 42.15 | -1.52 | -3.67% | 1 | 50 | 0.00% |
| AMD230421P00160000 | 2022-01-05 4:00PM EDT | 160.00 | 44.10 | 42.65 | 45.65 | +2.00 | +4.75% | 1 | 42 | 0.00% |
| AMD230421P00165000 | 2022-08-01 10:16AM EDT | 165.00 | 68.00 | 66.10 | 66.40 | 0.00 | - | 10 | 1 | 121.68% |
| AMD230421P00170000 | 2022-08-05 10:50AM EDT | 170.00 | 67.10 | 70.50 | 71.25 | 0.00 | - | 4 | 3 | 118.95% |
| AMD230421P00175000 | 2022-08-05 11:00AM EDT | 175.00 | 72.75 | 75.55 | 76.40 | 0.00 | - | 7 | 0 | 125.93% |
| AMD230421P00180000 | 2022-08-02 2:48PM EDT | 180.00 | 80.95 | 80.45 | 82.15 | 0.00 | - | 2 | 0 | 137.38% |
| AMD230421P00185000 | 2021-11-19 1:12PM EDT | 185.00 | 53.00 | 60.65 | 64.90 | 0.00 | - | 36 | 36 | 0.00% |
| AMD230421P00190000 | 2021-12-21 1:03PM EDT | 190.00 | 65.70 | 65.30 | 68.45 | 0.00 | - | 1 | 23 | 0.00% |
| AMD230421P00195000 | 2021-12-16 4:05PM EDT | 195.00 | 70.55 | 69.30 | 72.55 | 0.00 | - | 2 | 22 | 0.00% |
| AMD230421P00200000 | 2021-11-09 1:38PM EDT | 200.00 | 70.00 | 72.75 | 74.75 | 0.00 | - | 1 | 38 | 0.00% |
| AMD230421P00210000 | 2021-12-13 1:13AM EDT | 210.00 | 79.05 | 81.65 | 85.80 | 0.00 | - | - | 72 | 0.00% |
| AMD230421P00220000 | 2022-08-03 9:56AM EDT | 220.00 | 122.05 | 120.45 | 121.45 | 0.00 | - | - | 0 | 161.23% |
| AMD230421P00240000 | 2021-12-20 2:39PM EDT | 240.00 | 111.65 | 108.55 | 112.50 | 0.00 | - | 7 | 50 | 0.00% |
© 2023 Yahoo. All rights reserved.
