Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006C00160000 | 2023-09-11 1:42PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 906 | 103.13% |
| AMD231013C00160000 | 2023-09-06 1:37PM EDT | 2023-10-13 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 71.88% |
| AMD231020C00160000 | 2023-09-28 12:26PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,784 | 59.38% |
| AMD231027C00160000 | 2023-09-28 12:24PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 32 | 58.59% |
| AMD231103C00160000 | 2023-09-22 12:19PM EDT | 2023-11-03 | 0.13 | 0.02 | 0.05 | 0.00 | - | - | 12 | 55.47% |
| AMD231117C00160000 | 2023-09-29 11:42AM EDT | 2023-11-17 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 1,655 | 53.22% |
| AMD231215C00160000 | 2023-09-29 3:18PM EDT | 2023-12-15 | 0.27 | 0.24 | 0.27 | -0.02 | -6.90% | 247 | 7,170 | 49.07% |
| AMD240119C00160000 | 2023-09-29 2:52PM EDT | 2024-01-19 | 0.58 | 0.55 | 0.58 | -0.04 | -6.45% | 16 | 7,578 | 46.56% |
| AMD240216C00160000 | 2023-09-29 1:31PM EDT | 2024-02-16 | 1.14 | 1.07 | 1.11 | -0.06 | -5.00% | 2 | 311 | 47.71% |
| AMD240315C00160000 | 2023-09-29 3:52PM EDT | 2024-03-15 | 1.60 | 1.51 | 1.57 | +0.01 | +0.63% | 7 | 1,333 | 47.30% |
| AMD240419C00160000 | 2023-09-28 3:49PM EDT | 2024-04-19 | 2.25 | 2.17 | 2.24 | 0.00 | - | 1 | 186 | 47.25% |
| AMD240621C00160000 | 2023-09-29 3:29PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.70 | +0.05 | +1.33% | 53 | 5,086 | 47.97% |
| AMD240920C00160000 | 2023-09-29 2:23PM EDT | 2024-09-20 | 5.85 | 5.65 | 5.80 | +1.25 | +27.17% | 4 | 202 | 48.40% |
| AMD250117C00160000 | 2023-09-29 2:48PM EDT | 2025-01-17 | 8.90 | 8.60 | 8.75 | +0.10 | +1.14% | 1 | 2,714 | 49.41% |
| AMD250620C00160000 | 2023-09-29 10:51AM EDT | 2025-06-20 | 12.70 | 12.15 | 12.50 | +0.25 | +2.01% | 12 | 1,395 | 50.19% |
| AMD251219C00160000 | 2023-09-29 2:51PM EDT | 2025-12-19 | 16.30 | 15.65 | 16.50 | +0.60 | +3.82% | 1 | 851 | 50.57% |
| AMD260116C00160000 | 2023-09-27 3:34PM EDT | 2026-01-16 | 14.76 | 16.25 | 17.05 | 0.00 | - | 1 | 15 | 50.67% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00160000 | 2023-08-24 12:20PM EDT | 2023-10-20 | 57.85 | 63.55 | 64.05 | 0.00 | - | 2 | 0 | 209.91% |
| AMD231117P00160000 | 2023-09-08 11:36AM EDT | 2023-11-17 | 52.08 | 56.90 | 57.40 | 0.00 | - | 1 | 0 | 59.67% |
| AMD231215P00160000 | 2023-08-01 3:14PM EDT | 2023-12-15 | 43.65 | 53.80 | 56.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240119P00160000 | 2023-09-29 11:36AM EDT | 2024-01-19 | 56.85 | 56.90 | 57.45 | +7.40 | +14.96% | 1 | 0 | 40.82% |
| AMD240216P00160000 | 2023-09-08 12:58PM EDT | 2024-02-16 | 53.05 | 56.80 | 57.50 | 0.00 | - | 14 | 0 | 37.55% |
| AMD240315P00160000 | 2023-09-20 3:39PM EDT | 2024-03-15 | 59.43 | 56.75 | 57.55 | 0.00 | - | 2 | 0 | 35.13% |
| AMD240419P00160000 | 2023-09-21 2:40PM EDT | 2024-04-19 | 63.30 | 56.75 | 57.75 | 0.00 | - | 2 | 0 | 34.57% |
| AMD240621P00160000 | 2023-09-28 1:40PM EDT | 2024-06-21 | 57.88 | 57.30 | 58.20 | 0.00 | - | 2 | 39 | 34.03% |
| AMD240920P00160000 | 2023-09-26 9:32AM EDT | 2024-09-20 | 63.95 | 57.90 | 58.80 | 0.00 | - | 2 | 30 | 32.78% |
| AMD250117P00160000 | 2023-08-29 9:36AM EDT | 2025-01-17 | 58.76 | 58.90 | 59.85 | 0.00 | - | 9 | 148 | 32.51% |
| AMD250620P00160000 | 2023-09-19 1:00PM EDT | 2025-06-20 | 61.05 | 59.95 | 60.90 | 0.00 | - | 1 | 83 | 31.29% |
| AMD251219P00160000 | 2023-09-29 3:21PM EDT | 2025-12-19 | 60.96 | 61.00 | 62.80 | +2.98 | +5.14% | 1 | 347 | 31.79% |
| AMD260116P00160000 | 2023-09-28 9:35AM EDT | 2026-01-16 | 64.36 | 60.90 | 63.85 | 0.00 | - | 1 | 3 | 33.35% |
© 2023 Yahoo. All rights reserved.
