Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006C00100000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,248 | 3,514 | 0.00% |
| AMD231013C00100000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 5.00 | 0.00 | 0.00 | 0.00 | - | 273 | 2,814 | 0.00% |
| AMD231020C00100000 | 2023-10-02 3:58PM EDT | 2023-10-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 698 | 18,643 | 0.00% |
| AMD231027C00100000 | 2023-10-02 3:57PM EDT | 2023-10-27 | 6.55 | 0.00 | 0.00 | 0.00 | - | 70 | 865 | 0.00% |
| AMD231103C00100000 | 2023-10-02 3:54PM EDT | 2023-11-03 | 7.90 | 0.00 | 0.00 | 0.00 | - | 26 | 283 | 0.00% |
| AMD231110C00100000 | 2023-10-02 3:57PM EDT | 2023-11-10 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2,781 | 556 | 0.00% |
| AMD231117C00100000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 708 | 9,600 | 0.00% |
| AMD231215C00100000 | 2023-10-02 3:51PM EDT | 2023-12-15 | 10.45 | 0.00 | 0.00 | 0.00 | - | 786 | 5,177 | 0.00% |
| AMD240119C00100000 | 2023-10-02 3:56PM EDT | 2024-01-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 113 | 28,867 | 0.00% |
| AMD240216C00100000 | 2023-10-02 9:55AM EDT | 2024-02-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 33 | 1,894 | 0.00% |
| AMD240315C00100000 | 2023-10-02 3:37PM EDT | 2024-03-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 784 | 0.00% |
| AMD240419C00100000 | 2023-10-02 3:11PM EDT | 2024-04-19 | 16.31 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 0.00% |
| AMD240621C00100000 | 2023-10-02 2:56PM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 14 | 4,459 | 0.00% |
| AMD240920C00100000 | 2023-10-02 3:48PM EDT | 2024-09-20 | 22.09 | 0.00 | 0.00 | 0.00 | - | 5 | 995 | 0.00% |
| AMD250117C00100000 | 2023-10-02 2:00PM EDT | 2025-01-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 9 | 9,456 | 0.00% |
| AMD250620C00100000 | 2023-10-02 10:46AM EDT | 2025-06-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| AMD251219C00100000 | 2023-10-02 2:39PM EDT | 2025-12-19 | 33.10 | 0.00 | 0.00 | 0.00 | - | 100 | 1,202 | 0.00% |
| AMD260116C00100000 | 2023-10-02 1:28PM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006P00100000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15,192 | 8,228 | 6.25% |
| AMD231013P00100000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,674 | 2,110 | 6.25% |
| AMD231020P00100000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2,429 | 27,886 | 3.13% |
| AMD231027P00100000 | 2023-10-02 3:56PM EDT | 2023-10-27 | 3.05 | 0.00 | 0.00 | 0.00 | - | 169 | 1,416 | 3.13% |
| AMD231103P00100000 | 2023-10-02 3:11PM EDT | 2023-11-03 | 4.68 | 0.00 | 0.00 | 0.00 | - | 103 | 207 | 3.13% |
| AMD231110P00100000 | 2023-10-02 2:29PM EDT | 2023-11-10 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| AMD231117P00100000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4,371 | 17,308 | 3.13% |
| AMD231215P00100000 | 2023-10-02 3:59PM EDT | 2023-12-15 | 6.45 | 0.00 | 0.00 | 0.00 | - | 185 | 8,995 | 1.56% |
| AMD240119P00100000 | 2023-10-02 3:54PM EDT | 2024-01-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 165 | 19,996 | 1.56% |
| AMD240216P00100000 | 2023-10-02 2:42PM EDT | 2024-02-16 | 9.63 | 0.00 | 0.00 | 0.00 | - | 30 | 3,150 | 1.56% |
| AMD240315P00100000 | 2023-10-02 2:25PM EDT | 2024-03-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 14 | 4,178 | 1.56% |
| AMD240419P00100000 | 2023-10-02 3:34PM EDT | 2024-04-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 351 | 1,185 | 1.56% |
| AMD240621P00100000 | 2023-10-02 3:59PM EDT | 2024-06-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 403 | 11,573 | 0.78% |
| AMD240920P00100000 | 2023-10-02 11:06AM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 229 | 1,739 | 0.78% |
| AMD250117P00100000 | 2023-10-02 9:43AM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,881 | 0.78% |
| AMD250620P00100000 | 2023-09-29 9:34AM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,900 | 0.78% |
| AMD251219P00100000 | 2023-10-02 2:35PM EDT | 2025-12-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,595 | 0.78% |
| AMD260116P00100000 | 2023-10-02 2:35PM EDT | 2026-01-16 | 21.28 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 0.39% |
© 2023 Yahoo. All rights reserved.
