Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EST. Market open.
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230210C00025000 | 2023-02-07 1:51PM EST | 25.00 | 57.90 | 60.65 | 60.80 | 0.00 | - | 2 | 44 | 0.00% |
| AMD230210C00035000 | 2023-02-07 1:37PM EST | 35.00 | 47.95 | 50.65 | 50.75 | 0.00 | - | 7 | 8 | 0.00% |
| AMD230210C00040000 | 2023-02-08 11:00AM EST | 40.00 | 45.70 | 45.60 | 45.85 | +2.85 | +6.65% | 1 | 5 | 0.00% |
| AMD230210C00045000 | 2023-02-07 11:11AM EST | 45.00 | 38.45 | 40.55 | 40.70 | 0.00 | - | 3 | 3 | 0.00% |
| AMD230210C00050000 | 2023-02-07 3:21PM EST | 50.00 | 35.25 | 35.45 | 35.80 | 0.00 | - | 3 | 11 | 0.00% |
| AMD230210C00051000 | 2023-02-07 9:47AM EST | 51.00 | 32.65 | 34.50 | 34.80 | 0.00 | - | 2 | 8 | 0.00% |
| AMD230210C00052000 | 2023-02-07 2:22PM EST | 52.00 | 32.30 | 33.50 | 33.70 | 0.00 | - | 3 | 4 | 0.00% |
| AMD230210C00053000 | 2023-02-07 11:00AM EST | 53.00 | 30.40 | 32.50 | 32.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMD230210C00054000 | 2023-02-07 12:41PM EST | 54.00 | 29.55 | 31.50 | 31.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMD230210C00055000 | 2023-02-08 9:46AM EST | 55.00 | 32.90 | 30.60 | 30.70 | +2.82 | +9.38% | 10 | 33 | 0.00% |
| AMD230210C00056000 | 2023-02-07 1:55PM EST | 56.00 | 27.20 | 29.55 | 29.70 | 0.00 | - | 6 | 39 | 0.00% |
| AMD230210C00057000 | 2023-02-07 10:30AM EST | 57.00 | 26.20 | 28.65 | 28.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMD230210C00058000 | 2023-02-07 2:00PM EST | 58.00 | 25.25 | 27.55 | 27.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMD230210C00059000 | 2023-02-07 9:51AM EST | 59.00 | 25.40 | 26.65 | 26.80 | 0.00 | - | 1 | 72 | 0.00% |
| AMD230210C00060000 | 2023-02-07 2:46PM EST | 60.00 | 24.77 | 25.55 | 25.75 | 0.00 | - | 12 | 165 | 0.00% |
| AMD230210C00061000 | 2023-02-08 11:55AM EST | 61.00 | 24.02 | 24.50 | 24.80 | +2.19 | +10.03% | 1 | 161 | 0.00% |
| AMD230210C00062000 | 2023-02-08 12:21PM EST | 62.00 | 23.70 | 23.55 | 23.70 | +0.84 | +3.67% | 10 | 164 | 0.00% |
| AMD230210C00063000 | 2023-02-08 12:36PM EST | 63.00 | 22.65 | 22.60 | 22.75 | +0.55 | +2.49% | 8 | 86 | 0.00% |
| AMD230210C00064000 | 2023-02-08 12:21PM EST | 64.00 | 21.70 | 21.55 | 21.75 | +1.50 | +7.43% | 10 | 263 | 0.00% |
| AMD230210C00065000 | 2023-02-08 12:40PM EST | 65.00 | 20.55 | 20.50 | 20.70 | -0.20 | -0.96% | 10 | 353 | 0.00% |
| AMD230210C00066000 | 2023-02-08 12:25PM EST | 66.00 | 19.75 | 19.55 | 19.75 | -0.32 | -1.59% | 9 | 259 | 0.00% |
| AMD230210C00067000 | 2023-02-08 12:38PM EST | 67.00 | 18.70 | 18.60 | 18.80 | +1.50 | +8.72% | 21 | 187 | 0.00% |
| AMD230210C00068000 | 2023-02-08 9:56AM EST | 68.00 | 19.05 | 17.60 | 17.85 | +1.50 | +8.55% | 1 | 267 | 0.00% |
| AMD230210C00069000 | 2023-02-08 12:43PM EST | 69.00 | 16.50 | 16.60 | 16.75 | +1.97 | +13.56% | 13 | 627 | 0.00% |
| AMD230210C00070000 | 2023-02-08 12:46PM EST | 70.00 | 15.53 | 15.50 | 15.75 | +0.61 | +4.09% | 73 | 1,126 | 0.00% |
| AMD230210C00071000 | 2023-02-08 12:41PM EST | 71.00 | 14.45 | 14.60 | 14.75 | +1.70 | +13.33% | 30 | 2,029 | 0.00% |
| AMD230210C00072000 | 2023-02-08 12:42PM EST | 72.00 | 13.50 | 13.60 | 13.75 | +0.48 | +3.69% | 45 | 888 | 0.00% |
| AMD230210C00073000 | 2023-02-08 12:35PM EST | 73.00 | 12.51 | 12.55 | 12.80 | -0.29 | -2.27% | 9 | 1,268 | 0.00% |
| AMD230210C00074000 | 2023-02-08 12:47PM EST | 74.00 | 11.56 | 11.65 | 11.85 | -0.49 | -4.07% | 7 | 474 | 0.00% |
| AMD230210C00075000 | 2023-02-08 11:52AM EST | 75.00 | 10.06 | 10.65 | 10.80 | -0.74 | -6.85% | 49 | 1,302 | 0.00% |
| AMD230210C00076000 | 2023-02-08 11:16AM EST | 76.00 | 9.42 | 9.65 | 9.85 | -0.48 | -4.85% | 47 | 1,561 | 0.00% |
| AMD230210C00077000 | 2023-02-08 10:32AM EST | 77.00 | 8.60 | 8.65 | 8.80 | -0.35 | -3.91% | 22 | 1,045 | 0.00% |
| AMD230210C00078000 | 2023-02-08 12:30PM EST | 78.00 | 7.92 | 7.65 | 7.80 | -0.18 | -2.22% | 38 | 1,137 | 0.00% |
| AMD230210C00079000 | 2023-02-08 12:22PM EST | 79.00 | 6.90 | 6.65 | 6.85 | -0.15 | -2.13% | 67 | 1,209 | 0.00% |
| AMD230210C00080000 | 2023-02-08 12:12PM EST | 80.00 | 5.66 | 5.70 | 5.80 | -0.74 | -11.56% | 267 | 3,612 | 0.00% |
| AMD230210C00081000 | 2023-02-08 12:40PM EST | 81.00 | 4.70 | 4.80 | 4.95 | -0.60 | -11.32% | 112 | 1,666 | 42.38% |
| AMD230210C00082000 | 2023-02-08 12:42PM EST | 82.00 | 3.76 | 3.85 | 3.95 | -0.64 | -14.55% | 278 | 1,516 | 35.16% |
| AMD230210C00083000 | 2023-02-08 12:50PM EST | 83.00 | 3.14 | 3.10 | 3.20 | -0.31 | -8.99% | 514 | 2,414 | 42.58% |
| AMD230210C00084000 | 2023-02-08 12:47PM EST | 84.00 | 2.28 | 2.43 | 2.46 | -0.44 | -16.18% | 1,330 | 3,776 | 43.26% |
| AMD230210C00085000 | 2023-02-08 12:47PM EST | 85.00 | 1.70 | 1.74 | 1.76 | -0.35 | -17.07% | 5,156 | 5,129 | 41.60% |
| AMD230210C00086000 | 2023-02-08 12:51PM EST | 86.00 | 1.26 | 1.24 | 1.26 | -0.24 | -16.00% | 7,094 | 6,757 | 42.77% |
| AMD230210C00087000 | 2023-02-08 12:51PM EST | 87.00 | 0.86 | 0.87 | 0.89 | -0.22 | -20.37% | 11,553 | 6,222 | 44.34% |
| AMD230210C00088000 | 2023-02-08 12:50PM EST | 88.00 | 0.56 | 0.56 | 0.57 | -0.17 | -23.29% | 21,234 | 4,524 | 44.04% |
| AMD230210C00089000 | 2023-02-08 12:51PM EST | 89.00 | 0.38 | 0.37 | 0.38 | -0.13 | -25.49% | 12,335 | 3,864 | 45.41% |
| AMD230210C00090000 | 2023-02-08 12:51PM EST | 90.00 | 0.24 | 0.24 | 0.25 | -0.11 | -31.43% | 12,709 | 10,176 | 46.78% |
| AMD230210C00091000 | 2023-02-08 12:45PM EST | 91.00 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 1,818 | 2,758 | 47.85% |
| AMD230210C00092000 | 2023-02-08 12:47PM EST | 92.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 3,998 | 2,740 | 49.81% |
| AMD230210C00093000 | 2023-02-08 12:44PM EST | 93.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2,504 | 3,488 | 51.56% |
| AMD230210C00094000 | 2023-02-08 12:30PM EST | 94.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 585 | 1,634 | 53.91% |
| AMD230210C00095000 | 2023-02-08 12:47PM EST | 95.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 739 | 5,231 | 57.03% |
| AMD230210C00096000 | 2023-02-08 12:34PM EST | 96.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 248 | 423 | 59.77% |
| AMD230210C00097000 | 2023-02-08 11:29AM EST | 97.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 118 | 625 | 60.94% |
| AMD230210C00098000 | 2023-02-08 12:41PM EST | 98.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 276 | 330 | 60.94% |
| AMD230210C00099000 | 2023-02-08 10:28AM EST | 99.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 130 | 872 | 65.63% |
| AMD230210C00100000 | 2023-02-08 12:48PM EST | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,915 | 3,059 | 69.53% |
| AMD230210C00101000 | 2023-02-08 10:07AM EST | 101.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1,315 | 210 | 73.44% |
| AMD230210C00102000 | 2023-02-08 9:45AM EST | 102.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 199 | 337 | 79.69% |
| AMD230210C00103000 | 2023-02-08 10:16AM EST | 103.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 66 | 78.13% |
| AMD230210C00104000 | 2023-02-08 11:15AM EST | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 328 | 81.25% |
| AMD230210C00105000 | 2023-02-08 10:06AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,101 | 78.13% |
| AMD230210C00110000 | 2023-02-08 9:36AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 630 | 93.75% |
| AMD230210C00115000 | 2023-02-06 10:59AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 672 | 109.38% |
| AMD230210C00120000 | 2023-02-06 2:03PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 125.00% |
| AMD230210C00125000 | 2023-02-06 10:07AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 81 | 137.50% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230210P00025000 | 2023-01-30 3:35PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 308 | 437.50% |
| AMD230210P00030000 | 2023-01-20 10:16AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 375.00% |
| AMD230210P00035000 | 2023-01-20 11:26AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 325.00% |
| AMD230210P00040000 | 2023-01-24 12:22PM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 275.00% |
| AMD230210P00045000 | 2023-02-01 9:33AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,814 | 237.50% |
| AMD230210P00050000 | 2023-02-02 9:38AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,646 | 200.00% |
| AMD230210P00051000 | 2023-01-31 3:37PM EST | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,010 | 1,369 | 193.75% |
| AMD230210P00052000 | 2023-02-03 2:42PM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 683 | 187.50% |
| AMD230210P00053000 | 2023-02-03 12:33PM EST | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 181.25% |
| AMD230210P00054000 | 2023-02-06 9:38AM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 175.00% |
| AMD230210P00055000 | 2023-02-07 10:35AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 845 | 168.75% |
| AMD230210P00056000 | 2023-02-07 2:32PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 162.50% |
| AMD230210P00057000 | 2023-02-06 2:47PM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 431 | 156.25% |
| AMD230210P00058000 | 2023-02-06 9:32AM EST | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 310 | 150.00% |
| AMD230210P00059000 | 2023-02-03 10:47AM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 143.75% |
| AMD230210P00060000 | 2023-02-08 10:55AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,885 | 137.50% |
| AMD230210P00061000 | 2023-02-08 10:26AM EST | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 838 | 131.25% |
| AMD230210P00062000 | 2023-02-08 12:48PM EST | 62.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 758 | 140.63% |
| AMD230210P00063000 | 2023-02-08 12:50PM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 874 | 118.75% |
| AMD230210P00064000 | 2023-02-08 12:49PM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 496 | 112.50% |
| AMD230210P00065000 | 2023-02-08 12:41PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,996 | 106.25% |
| AMD230210P00066000 | 2023-02-08 12:51PM EST | 66.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 33 | 839 | 118.75% |
| AMD230210P00067000 | 2023-02-08 12:26PM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,332 | 96.88% |
| AMD230210P00068000 | 2023-02-08 12:49PM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,545 | 93.75% |
| AMD230210P00069000 | 2023-02-08 12:49PM EST | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 793 | 87.50% |
| AMD230210P00070000 | 2023-02-08 12:45PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,432 | 81.25% |
| AMD230210P00071000 | 2023-02-08 12:35PM EST | 71.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 84 | 2,212 | 89.06% |
| AMD230210P00072000 | 2023-02-08 12:29PM EST | 72.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 123 | 2,951 | 83.59% |
| AMD230210P00073000 | 2023-02-08 12:21PM EST | 73.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 3,134 | 75.00% |
| AMD230210P00074000 | 2023-02-08 10:39AM EST | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 1,859 | 68.75% |
| AMD230210P00075000 | 2023-02-08 12:51PM EST | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 296 | 4,539 | 64.06% |
| AMD230210P00076000 | 2023-02-08 12:41PM EST | 76.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,299 | 5,246 | 57.81% |
| AMD230210P00077000 | 2023-02-08 12:51PM EST | 77.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,053 | 3,197 | 56.25% |
| AMD230210P00078000 | 2023-02-08 12:39PM EST | 78.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 570 | 3,522 | 53.13% |
| AMD230210P00079000 | 2023-02-08 12:44PM EST | 79.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 805 | 2,943 | 51.17% |
| AMD230210P00080000 | 2023-02-08 12:49PM EST | 80.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 6,043 | 7,158 | 50.00% |
| AMD230210P00081000 | 2023-02-08 12:51PM EST | 81.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 1,268 | 3,429 | 47.85% |
| AMD230210P00082000 | 2023-02-08 12:44PM EST | 82.00 | 0.28 | 0.25 | 0.26 | -0.01 | -3.45% | 2,870 | 5,014 | 47.27% |
| AMD230210P00083000 | 2023-02-08 12:50PM EST | 83.00 | 0.44 | 0.44 | 0.45 | -0.02 | -4.35% | 4,640 | 7,153 | 47.66% |
| AMD230210P00084000 | 2023-02-08 12:51PM EST | 84.00 | 0.69 | 0.69 | 0.70 | -0.04 | -5.48% | 5,888 | 4,006 | 46.97% |
| AMD230210P00085000 | 2023-02-08 12:51PM EST | 85.00 | 1.03 | 1.06 | 1.07 | -0.05 | -4.63% | 12,412 | 4,470 | 47.27% |
| AMD230210P00086000 | 2023-02-08 12:49PM EST | 86.00 | 1.57 | 1.52 | 1.54 | +0.02 | +1.29% | 6,647 | 2,414 | 47.27% |
| AMD230210P00087000 | 2023-02-08 12:46PM EST | 87.00 | 2.28 | 2.16 | 2.17 | +0.25 | +12.32% | 4,610 | 3,503 | 49.02% |
| AMD230210P00088000 | 2023-02-08 12:30PM EST | 88.00 | 2.77 | 2.86 | 2.90 | +0.20 | +7.78% | 2,329 | 2,783 | 50.44% |
| AMD230210P00089000 | 2023-02-08 12:20PM EST | 89.00 | 3.61 | 3.55 | 3.75 | +0.16 | +4.64% | 346 | 1,027 | 51.17% |
| AMD230210P00090000 | 2023-02-08 12:41PM EST | 90.00 | 4.80 | 4.55 | 4.70 | +0.70 | +17.07% | 558 | 1,180 | 58.79% |
| AMD230210P00091000 | 2023-02-08 12:32PM EST | 91.00 | 5.30 | 5.40 | 5.50 | -1.60 | -23.19% | 63 | 276 | 57.72% |
| AMD230210P00092000 | 2023-02-08 11:45AM EST | 92.00 | 6.75 | 6.35 | 6.50 | -0.60 | -8.16% | 57 | 175 | 63.38% |
| AMD230210P00093000 | 2023-02-08 10:24AM EST | 93.00 | 7.00 | 7.40 | 7.55 | -0.80 | -10.26% | 59 | 184 | 73.54% |
| AMD230210P00094000 | 2023-02-08 11:12AM EST | 94.00 | 8.55 | 8.30 | 8.45 | -1.10 | -11.40% | 13 | 107 | 73.14% |
| AMD230210P00095000 | 2023-02-08 11:17AM EST | 95.00 | 9.50 | 9.25 | 9.45 | -2.50 | -20.83% | 16 | 188 | 77.25% |
| AMD230210P00096000 | 2023-02-07 12:52PM EST | 96.00 | 11.20 | 10.30 | 10.50 | 0.00 | - | 8 | 11 | 87.50% |
| AMD230210P00097000 | 2023-02-08 10:16AM EST | 97.00 | 10.10 | 11.30 | 11.40 | -1.20 | -10.62% | 2 | 4 | 89.06% |
| AMD230210P00098000 | 2023-02-08 11:50AM EST | 98.00 | 12.85 | 12.30 | 12.55 | +0.04 | +0.31% | 1 | 26 | 101.56% |
| AMD230210P00099000 | 2023-02-07 1:15PM EST | 99.00 | 14.80 | 13.20 | 13.45 | 0.00 | - | 1 | 1 | 97.66% |
| AMD230210P00100000 | 2023-02-03 3:02PM EST | 100.00 | 14.05 | 14.30 | 14.45 | 0.00 | - | 7 | 26 | 108.20% |
| AMD230210P00104000 | 2023-02-03 1:07PM EST | 104.00 | 16.80 | 18.20 | 18.45 | 0.00 | - | 1 | 3 | 123.05% |
| AMD230210P00105000 | 2023-02-08 9:32AM EST | 105.00 | 18.10 | 19.25 | 19.45 | -3.20 | -15.02% | 2 | 1 | 131.25% |
| AMD230210P00115000 | 2023-02-07 2:36PM EST | 115.00 | 30.25 | 29.25 | 29.40 | 0.00 | - | 12 | 0 | 172.27% |
| AMD230210P00120000 | 2023-02-07 1:27PM EST | 120.00 | 36.20 | 34.30 | 34.40 | 0.00 | - | 6 | 0 | 196.48% |
| AMD230210P00125000 | 2023-02-08 11:12AM EST | 125.00 | 39.59 | 39.20 | 39.35 | -1.11 | -2.73% | 2 | 0 | 200.78% |
© 2023 Yahoo. All rights reserved.
