Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406C00060000 | 2023-03-30 3:43PM EDT | 2023-04-06 | 38.17 | 37.55 | 38.35 | 0.00 | - | 7 | 14 | 217.97% |
| AMD230414C00060000 | 2023-03-30 12:04PM EDT | 2023-04-14 | 38.48 | 37.75 | 38.35 | 0.00 | - | 1 | 33 | 103.52% |
| AMD230421C00060000 | 2023-03-31 11:42AM EDT | 2023-04-21 | 37.27 | 36.90 | 39.60 | -1.13 | -2.94% | 30 | 2,249 | 109.47% |
| AMD230428C00060000 | 2023-03-27 12:33PM EDT | 2023-04-28 | 36.49 | 37.00 | 39.70 | 0.00 | - | - | 5 | 100.98% |
| AMD230519C00060000 | 2023-03-30 10:41AM EDT | 2023-05-19 | 38.76 | 38.30 | 38.95 | 0.00 | - | 8 | 16 | 85.99% |
| AMD230616C00060000 | 2023-03-31 3:50PM EDT | 2023-06-16 | 38.82 | 38.65 | 39.40 | -0.98 | -2.46% | 3 | 5,195 | 77.05% |
| AMD230721C00060000 | 2023-03-27 9:30AM EDT | 2023-07-21 | 39.55 | 39.05 | 40.15 | 0.00 | - | - | 193 | 71.97% |
| AMD230915C00060000 | 2023-03-29 2:04PM EDT | 2023-09-15 | 39.25 | 40.50 | 41.00 | +0.85 | +2.21% | 2 | 380 | 69.51% |
| AMD231020C00060000 | 2023-03-31 3:03PM EDT | 2023-10-20 | 41.47 | 40.90 | 41.75 | +0.02 | +0.05% | 13 | 34 | 67.54% |
| AMD240119C00060000 | 2023-03-31 3:45PM EDT | 2024-01-19 | 43.23 | 42.80 | 43.75 | -0.62 | -1.41% | 27 | 6,198 | 67.09% |
| AMD240621C00060000 | 2023-03-31 10:56AM EDT | 2024-06-21 | 44.80 | 45.45 | 46.15 | -0.73 | -1.60% | 4 | 2,382 | 64.73% |
| AMD250117C00060000 | 2023-03-31 1:17PM EDT | 2025-01-17 | 48.65 | 48.40 | 49.40 | +0.27 | +0.56% | 21 | 3,266 | 63.34% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230406P00060000 | 2023-03-31 12:28PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 420 | 128.13% |
| AMD230414P00060000 | 2023-03-31 1:02PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 55 | 566 | 95.31% |
| AMD230421P00060000 | 2023-03-31 1:40PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 73 | 20,773 | 82.03% |
| AMD230428P00060000 | 2023-03-31 3:03PM EDT | 2023-04-28 | 0.03 | 0.02 | 0.12 | -0.02 | -40.00% | 1 | 94 | 78.71% |
| AMD230505P00060000 | 2023-03-30 9:44AM EDT | 2023-05-05 | 0.31 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 72.85% |
| AMD230519P00060000 | 2023-03-31 3:27PM EDT | 2023-05-19 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 72 | 626 | 68.95% |
| AMD230616P00060000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 0.41 | 0.40 | 0.43 | -0.03 | -6.82% | 18 | 28,939 | 63.28% |
| AMD230721P00060000 | 2023-03-31 3:51PM EDT | 2023-07-21 | 0.71 | 0.67 | 0.71 | -0.01 | -1.39% | 33 | 1,542 | 58.35% |
| AMD230915P00060000 | 2023-03-31 3:01PM EDT | 2023-09-15 | 1.31 | 1.26 | 1.46 | -0.03 | -2.24% | 16 | 16,679 | 56.30% |
| AMD231020P00060000 | 2023-03-31 2:34PM EDT | 2023-10-20 | 1.71 | 1.61 | 1.90 | 0.00 | - | 16 | 747 | 55.03% |
| AMD240119P00060000 | 2023-03-31 3:38PM EDT | 2024-01-19 | 2.77 | 2.70 | 2.84 | 0.00 | - | 11 | 22,467 | 52.76% |
| AMD240621P00060000 | 2023-03-31 3:37PM EDT | 2024-06-21 | 4.25 | 4.05 | 4.35 | +0.05 | +1.19% | 6 | 5,276 | 50.34% |
| AMD250117P00060000 | 2023-03-31 3:42PM EDT | 2025-01-17 | 5.80 | 5.65 | 6.00 | -0.04 | -0.68% | 7 | 10,296 | 47.44% |
© 2023 Yahoo. All rights reserved.
