Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.79+1.26 (+1.38%)
At close: 4:00PM EST
92.92 +0.13 (0.14%)
After hours: 7:59PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210219C00055000 | 2020-11-10 3:46PM EST | 55.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD210219C00060000 | 2020-11-10 1:11PM EST | 60.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMD210219C00065000 | 2020-11-10 12:30PM EST | 65.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMD210219C00070000 | 2020-11-10 2:52PM EST | 70.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMD210219C00075000 | 2020-11-10 3:45PM EST | 75.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AMD210219C00077500 | 2020-11-10 3:46PM EST | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMD210219C00080000 | 2020-11-10 3:58PM EST | 80.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| AMD210219C00082500 | 2020-11-10 3:42PM EST | 82.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| AMD210219C00085000 | 2020-11-10 3:47PM EST | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| AMD210219C00087500 | 2020-11-10 3:39PM EST | 87.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AMD210219C00090000 | 2020-11-10 3:52PM EST | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AMD210219C00092500 | 2020-11-10 3:46PM EST | 92.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMD210219C00095000 | 2020-11-10 3:56PM EST | 95.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AMD210219C00100000 | 2020-11-10 3:54PM EST | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| AMD210219C00105000 | 2020-11-10 3:09PM EST | 105.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD210219P00060000 | 2020-11-10 2:31PM EST | 60.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AMD210219P00065000 | 2020-11-10 2:43PM EST | 65.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| AMD210219P00070000 | 2020-11-10 1:36PM EST | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AMD210219P00075000 | 2020-11-10 3:23PM EST | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 12.50% |
| AMD210219P00077500 | 2020-11-10 2:54PM EST | 77.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMD210219P00080000 | 2020-11-10 1:32PM EST | 80.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AMD210219P00082500 | 2020-11-10 11:38AM EST | 82.50 | 10.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMD210219P00085000 | 2020-11-09 3:24PM EST | 85.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD210219P00087500 | 2020-11-09 2:17PM EST | 87.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMD210219P00105000 | 2020-11-06 3:56PM EST | 105.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
