AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2023-05-30 9:54AM EDT | 25.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119C00030000 | 2023-05-25 3:51PM EDT | 30.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240119C00035000 | 2023-05-26 3:02PM EDT | 35.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240119C00040000 | 2023-05-31 2:04PM EDT | 40.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240119C00045000 | 2023-05-31 9:54AM EDT | 45.00 | 79.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240119C00050000 | 2023-05-31 12:41PM EDT | 50.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119C00055000 | 2023-06-01 10:36AM EDT | 55.00 | 65.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119C00060000 | 2023-06-01 2:40PM EDT | 60.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240119C00065000 | 2023-06-01 11:55AM EDT | 65.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119C00070000 | 2023-06-01 12:18PM EDT | 70.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119C00075000 | 2023-06-01 1:50PM EDT | 75.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240119C00080000 | 2023-06-01 2:59PM EDT | 80.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119C00085000 | 2023-06-01 3:15PM EDT | 85.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMD240119C00090000 | 2023-06-01 3:27PM EDT | 90.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AMD240119C00095000 | 2023-06-01 3:30PM EDT | 95.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMD240119C00100000 | 2023-06-01 3:54PM EDT | 100.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AMD240119C00105000 | 2023-06-01 3:36PM EDT | 105.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240119C00110000 | 2023-06-01 3:37PM EDT | 110.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| AMD240119C00115000 | 2023-06-01 3:39PM EDT | 115.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD240119C00120000 | 2023-06-01 3:58PM EDT | 120.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.20% |
| AMD240119C00125000 | 2023-06-01 3:50PM EDT | 125.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| AMD240119C00130000 | 2023-06-01 3:52PM EDT | 130.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| AMD240119C00135000 | 2023-06-01 3:21PM EDT | 135.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| AMD240119C00140000 | 2023-06-01 3:58PM EDT | 140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| AMD240119C00145000 | 2023-06-01 3:15PM EDT | 145.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMD240119C00150000 | 2023-06-01 3:55PM EDT | 150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AMD240119C00155000 | 2023-06-01 3:03PM EDT | 155.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMD240119C00160000 | 2023-06-01 3:08PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| AMD240119C00165000 | 2023-06-01 3:15PM EDT | 165.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| AMD240119C00170000 | 2023-06-01 3:39PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD240119C00175000 | 2023-06-01 3:21PM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD240119C00180000 | 2023-06-01 1:26PM EDT | 180.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMD240119C00185000 | 2023-06-01 3:03PM EDT | 185.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD240119C00190000 | 2023-06-01 3:06PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD240119C00195000 | 2023-06-01 3:03PM EDT | 195.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD240119C00200000 | 2023-06-01 3:56PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| AMD240119C00210000 | 2023-06-01 3:55PM EDT | 210.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| AMD240119C00220000 | 2023-06-01 3:38PM EDT | 220.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMD240119C00230000 | 2023-06-01 3:54PM EDT | 230.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AMD240119C00240000 | 2023-06-01 3:55PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMD240119C00250000 | 2023-06-01 3:49PM EDT | 250.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| AMD240119C00260000 | 2023-06-01 3:29PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD240119C00270000 | 2023-06-01 2:26PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240119C00280000 | 2023-06-01 11:54AM EDT | 280.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240119C00290000 | 2023-06-01 1:30PM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 25.00% |
| AMD240119C00300000 | 2023-06-01 3:54PM EDT | 300.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2023-06-01 12:40PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240119P00030000 | 2023-05-31 12:33PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMD240119P00035000 | 2023-06-01 3:00PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| AMD240119P00040000 | 2023-05-31 3:43PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| AMD240119P00045000 | 2023-06-01 12:06PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240119P00050000 | 2023-06-01 2:58PM EDT | 50.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMD240119P00055000 | 2023-06-01 3:02PM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240119P00060000 | 2023-06-01 3:05PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD240119P00065000 | 2023-06-01 3:08PM EDT | 65.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD240119P00070000 | 2023-06-01 3:06PM EDT | 70.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3,046 | 0 | 12.50% |
| AMD240119P00075000 | 2023-06-01 2:37PM EDT | 75.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMD240119P00080000 | 2023-06-01 2:59PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 12.50% |
| AMD240119P00085000 | 2023-06-01 3:33PM EDT | 85.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMD240119P00090000 | 2023-06-01 3:59PM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| AMD240119P00095000 | 2023-06-01 2:26PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| AMD240119P00100000 | 2023-06-01 3:59PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| AMD240119P00105000 | 2023-06-01 3:41PM EDT | 105.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 3.13% |
| AMD240119P00110000 | 2023-06-01 3:22PM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| AMD240119P00115000 | 2023-06-01 3:57PM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| AMD240119P00120000 | 2023-06-01 3:31PM EDT | 120.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AMD240119P00125000 | 2023-06-01 3:25PM EDT | 125.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240119P00130000 | 2023-06-01 3:24PM EDT | 130.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD240119P00135000 | 2023-06-01 1:41PM EDT | 135.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00140000 | 2023-06-01 9:59AM EDT | 140.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240119P00145000 | 2023-05-30 11:45AM EDT | 145.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00150000 | 2023-05-31 9:48AM EDT | 150.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00155000 | 2023-05-26 3:11PM EDT | 155.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00160000 | 2023-05-31 1:25PM EDT | 160.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00165000 | 2022-11-22 3:18PM EDT | 165.00 | 90.66 | 99.00 | 103.20 | 0.00 | - | 25 | 0 | 185.46% |
| AMD240119P00170000 | 2023-05-31 9:34AM EDT | 170.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240119P00175000 | 2023-05-26 11:39AM EDT | 175.00 | 51.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00180000 | 2023-05-30 10:02AM EDT | 180.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AMD240119P00185000 | 2023-06-01 1:54PM EDT | 185.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00190000 | 2023-06-01 2:03PM EDT | 190.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00195000 | 2023-06-01 2:02PM EDT | 195.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00200000 | 2023-05-17 12:54PM EDT | 200.00 | 96.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00210000 | 2022-08-04 12:30PM EDT | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 158.65% |
| AMD240119P00220000 | 2023-06-01 1:55PM EDT | 220.00 | 99.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00230000 | 2023-06-01 1:53PM EDT | 230.00 | 110.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00240000 | 2022-10-19 2:21PM EDT | 240.00 | 182.54 | 165.20 | 167.80 | 0.00 | - | 2 | 0 | 187.52% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 174.33% |
| AMD240119P00260000 | 2023-02-21 1:03PM EDT | 260.00 | 184.85 | 157.00 | 160.55 | 0.00 | - | 6 | 0 | 119.27% |
| AMD240119P00270000 | 2023-05-10 10:29AM EDT | 270.00 | 170.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00280000 | 2023-06-01 2:02PM EDT | 280.00 | 160.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00290000 | 2023-02-23 10:54AM EDT | 290.00 | 207.70 | 190.50 | 194.30 | 0.00 | - | 4 | 0 | 136.91% |
| AMD240119P00300000 | 2023-06-01 2:03PM EDT | 300.00 | 179.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.