Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EST. Market open.
Strike:125.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201C00125000 | 2023-11-28 11:20AM EST | 2023-12-01 | 0.56 | 0.56 | 0.58 | -0.32 | -36.36% | 17,507 | 12,597 | 29.93% |
| AMD231208C00125000 | 2023-11-28 11:15AM EST | 2023-12-08 | 2.08 | 2.12 | 2.14 | -0.39 | -15.79% | 1,004 | 9,062 | 38.31% |
| AMD231215C00125000 | 2023-11-28 11:16AM EST | 2023-12-15 | 2.82 | 2.81 | 2.83 | -0.40 | -12.42% | 4,716 | 27,988 | 36.51% |
| AMD231222C00125000 | 2023-11-28 11:14AM EST | 2023-12-22 | 3.41 | 3.40 | 3.50 | -0.43 | -11.20% | 44 | 860 | 36.33% |
| AMD231229C00125000 | 2023-11-28 11:16AM EST | 2023-12-29 | 3.90 | 3.90 | 4.00 | -0.42 | -9.72% | 362 | 2,649 | 35.61% |
| AMD240105C00125000 | 2023-11-28 11:11AM EST | 2024-01-05 | 4.44 | 4.45 | 4.55 | -0.56 | -11.20% | 9 | 454 | 35.73% |
| AMD240119C00125000 | 2023-11-28 11:18AM EST | 2024-01-19 | 5.58 | 5.60 | 5.65 | -0.46 | -7.62% | 1,383 | 18,712 | 36.60% |
| AMD240216C00125000 | 2023-11-28 11:16AM EST | 2024-02-16 | 8.45 | 8.45 | 8.50 | -0.55 | -6.11% | 91 | 6,615 | 42.00% |
| AMD240315C00125000 | 2023-11-28 11:16AM EST | 2024-03-15 | 10.10 | 10.15 | 10.25 | -0.55 | -5.16% | 641 | 5,513 | 42.77% |
| AMD240419C00125000 | 2023-11-27 3:43PM EST | 2024-04-19 | 12.56 | 12.00 | 12.10 | 0.00 | - | 76 | 1,796 | 43.24% |
| AMD240621C00125000 | 2023-11-28 11:09AM EST | 2024-06-21 | 15.50 | 15.45 | 15.65 | -0.93 | -5.66% | 61 | 7,543 | 45.76% |
| AMD240719C00125000 | 2023-11-27 12:57PM EST | 2024-07-19 | 17.56 | 16.60 | 16.75 | 0.00 | - | 1 | 71 | 45.77% |
| AMD240920C00125000 | 2023-11-28 11:07AM EST | 2024-09-20 | 19.65 | 19.50 | 19.65 | -0.73 | -3.58% | 5 | 1,128 | 47.29% |
| AMD250117C00125000 | 2023-11-28 10:25AM EST | 2025-01-17 | 23.53 | 24.05 | 24.25 | -1.32 | -5.31% | 2 | 6,139 | 48.95% |
| AMD250620C00125000 | 2023-11-27 3:17PM EST | 2025-06-20 | 29.85 | 28.85 | 29.20 | 0.00 | - | 137 | 951 | 50.20% |
| AMD251219C00125000 | 2023-11-27 2:53PM EST | 2025-12-19 | 34.77 | 33.80 | 34.15 | 0.00 | - | 10 | 712 | 50.85% |
| AMD260116C00125000 | 2023-11-28 11:02AM EST | 2026-01-16 | 34.43 | 34.15 | 34.75 | -0.97 | -2.74% | 3 | 141 | 50.64% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201P00125000 | 2023-11-28 11:09AM EST | 2023-12-01 | 3.35 | 3.25 | 3.40 | +0.30 | +9.84% | 152 | 1,222 | 34.91% |
| AMD231208P00125000 | 2023-11-28 11:06AM EST | 2023-12-08 | 4.70 | 4.60 | 4.70 | +0.15 | +3.30% | 137 | 2,120 | 37.70% |
| AMD231215P00125000 | 2023-11-28 10:56AM EST | 2023-12-15 | 5.45 | 5.20 | 5.30 | +0.20 | +3.81% | 300 | 2,970 | 35.19% |
| AMD231222P00125000 | 2023-11-28 9:52AM EST | 2023-12-22 | 6.45 | 5.65 | 5.80 | +0.95 | +17.27% | 15 | 220 | 33.86% |
| AMD231229P00125000 | 2023-11-28 9:49AM EST | 2023-12-29 | 6.60 | 6.10 | 6.20 | +0.79 | +13.60% | 1 | 78 | 32.75% |
| AMD240105P00125000 | 2023-11-27 1:19PM EST | 2024-01-05 | 6.10 | 6.50 | 6.60 | 0.00 | - | 30 | 17 | 32.20% |
| AMD240119P00125000 | 2023-11-28 11:03AM EST | 2024-01-19 | 7.50 | 7.40 | 7.50 | +0.15 | +2.04% | 87 | 2,963 | 32.50% |
| AMD240216P00125000 | 2023-11-28 10:38AM EST | 2024-02-16 | 10.05 | 9.70 | 9.75 | +0.36 | +3.72% | 55 | 1,637 | 36.10% |
| AMD240315P00125000 | 2023-11-27 3:18PM EST | 2024-03-15 | 11.43 | 10.90 | 11.00 | +0.73 | +6.82% | 4 | 719 | 35.81% |
| AMD240419P00125000 | 2023-11-28 9:50AM EST | 2024-04-19 | 12.70 | 12.15 | 12.25 | +0.65 | +5.39% | 4 | 1,717 | 35.24% |
| AMD240621P00125000 | 2023-11-28 11:14AM EST | 2024-06-21 | 14.65 | 14.60 | 14.70 | +0.37 | +2.59% | 7 | 2,211 | 36.06% |
| AMD240719P00125000 | 2023-11-27 10:48AM EST | 2024-07-19 | 15.30 | 15.40 | 15.50 | 0.00 | - | 1 | 16 | 35.89% |
| AMD240920P00125000 | 2023-11-27 11:23AM EST | 2024-09-20 | 17.45 | 17.25 | 17.40 | +0.27 | +1.57% | 3 | 1,217 | 36.19% |
| AMD250117P00125000 | 2023-11-28 11:03AM EST | 2025-01-17 | 20.20 | 20.00 | 20.25 | +0.35 | +1.76% | 3 | 2,843 | 36.10% |
| AMD250620P00125000 | 2023-11-27 11:36AM EST | 2025-06-20 | 22.95 | 22.95 | 23.25 | 0.00 | - | 8 | 1,708 | 35.83% |
| AMD251219P00125000 | 2023-11-27 3:17PM EST | 2025-12-19 | 25.65 | 25.75 | 26.80 | 0.00 | - | 11 | 132 | 36.37% |
| AMD260116P00125000 | 2023-11-27 1:36PM EST | 2026-01-16 | 25.72 | 25.85 | 26.35 | 0.00 | - | 3 | 33 | 35.07% |
© 2023 Yahoo. All rights reserved.