Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006C00110000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.27 | 0.27 | 0.29 | -0.20 | -42.55% | 4,473 | 4,440 | 38.97% |
| AMD231013C00110000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.89 | 0.84 | 0.89 | -0.19 | -17.59% | 2,330 | 1,163 | 39.89% |
| AMD231020C00110000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.51 | 1.50 | 1.52 | -0.22 | -12.72% | 3,578 | 19,051 | 40.89% |
| AMD231027C00110000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 2.10 | 2.09 | 2.14 | -0.24 | -10.26% | 458 | 1,461 | 41.87% |
| AMD231103C00110000 | 2023-09-29 3:56PM EDT | 2023-11-03 | 3.36 | 3.40 | 3.50 | -0.33 | -8.94% | 145 | 902 | 49.24% |
| AMD231117C00110000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 4.49 | 4.45 | 4.55 | -0.21 | -4.47% | 1,465 | 15,402 | 48.99% |
| AMD231215C00110000 | 2023-09-29 3:57PM EDT | 2023-12-15 | 6.10 | 6.05 | 6.10 | -0.18 | -2.87% | 898 | 4,520 | 47.55% |
| AMD240119C00110000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 7.90 | 7.90 | 8.00 | -0.15 | -1.86% | 1,620 | 24,882 | 47.89% |
| AMD240216C00110000 | 2023-09-29 3:16PM EDT | 2024-02-16 | 10.10 | 9.65 | 9.75 | +0.45 | +4.66% | 144 | 1,804 | 49.76% |
| AMD240315C00110000 | 2023-09-29 3:52PM EDT | 2024-03-15 | 11.20 | 10.80 | 10.95 | +0.45 | +4.19% | 43 | 5,369 | 49.74% |
| AMD240419C00110000 | 2023-09-29 3:10PM EDT | 2024-04-19 | 12.65 | 12.15 | 12.30 | +0.55 | +4.55% | 22 | 613 | 49.66% |
| AMD240621C00110000 | 2023-09-29 3:43PM EDT | 2024-06-21 | 15.00 | 14.65 | 14.90 | 0.00 | - | 156 | 7,372 | 50.45% |
| AMD240920C00110000 | 2023-09-29 9:53AM EDT | 2024-09-20 | 18.45 | 17.80 | 18.25 | +0.35 | +1.93% | 6 | 684 | 51.59% |
| AMD250117C00110000 | 2023-09-29 12:46PM EDT | 2025-01-17 | 22.30 | 21.60 | 21.85 | +0.50 | +2.29% | 9 | 5,127 | 52.68% |
| AMD250620C00110000 | 2023-09-27 2:35PM EDT | 2025-06-20 | 22.75 | 25.60 | 26.00 | 0.00 | - | 5 | 478 | 53.54% |
| AMD251219C00110000 | 2023-09-29 12:25PM EDT | 2025-12-19 | 30.80 | 28.85 | 30.80 | +0.80 | +2.67% | 9 | 757 | 54.01% |
| AMD260116C00110000 | 2023-09-28 3:52PM EDT | 2026-01-16 | 30.35 | 29.10 | 30.55 | 0.00 | - | 1 | 86 | 53.10% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006P00110000 | 2023-09-29 3:28PM EDT | 2023-10-06 | 6.77 | 7.25 | 7.50 | -0.74 | -9.85% | 93 | 429 | 40.09% |
| AMD231013P00110000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 7.90 | 7.80 | 8.05 | -0.69 | -8.03% | 32 | 364 | 39.55% |
| AMD231020P00110000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 8.44 | 8.30 | 8.45 | -0.16 | -1.86% | 836 | 12,379 | 37.72% |
| AMD231027P00110000 | 2023-09-29 3:55PM EDT | 2023-10-27 | 9.00 | 8.65 | 9.15 | -0.06 | -0.66% | 13 | 84 | 40.15% |
| AMD231103P00110000 | 2023-09-29 1:18PM EDT | 2023-11-03 | 10.00 | 9.95 | 10.35 | -0.01 | -0.10% | 7 | 31 | 46.46% |
| AMD231117P00110000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 10.93 | 10.85 | 10.95 | -0.29 | -2.58% | 170 | 8,082 | 43.54% |
| AMD231215P00110000 | 2023-09-29 3:26PM EDT | 2023-12-15 | 11.70 | 12.00 | 12.20 | -0.55 | -4.49% | 2,253 | 4,299 | 41.68% |
| AMD240119P00110000 | 2023-09-29 2:43PM EDT | 2024-01-19 | 13.00 | 13.35 | 13.50 | -0.51 | -3.77% | 2,409 | 23,010 | 40.42% |
| AMD240216P00110000 | 2023-09-29 1:09PM EDT | 2024-02-16 | 14.60 | 14.60 | 14.80 | -0.25 | -1.68% | 96 | 753 | 41.35% |
| AMD240315P00110000 | 2023-09-29 10:26AM EDT | 2024-03-15 | 14.80 | 15.40 | 15.55 | -0.81 | -5.19% | 91 | 3,928 | 40.46% |
| AMD240419P00110000 | 2023-09-29 11:47AM EDT | 2024-04-19 | 15.96 | 16.25 | 16.45 | -0.49 | -2.98% | 5 | 309 | 39.77% |
| AMD240621P00110000 | 2023-09-29 3:59PM EDT | 2024-06-21 | 18.08 | 17.85 | 18.10 | -0.22 | -1.20% | 6 | 11,894 | 39.46% |
| AMD240920P00110000 | 2023-09-29 2:23PM EDT | 2024-09-20 | 19.80 | 19.75 | 20.00 | -3.27 | -14.17% | 35 | 371 | 38.75% |
| AMD250117P00110000 | 2023-09-29 3:09PM EDT | 2025-01-17 | 21.70 | 21.95 | 22.25 | -0.50 | -2.25% | 21 | 6,259 | 38.37% |
| AMD250620P00110000 | 2023-09-27 2:41PM EDT | 2025-06-20 | 26.15 | 24.25 | 24.55 | 0.00 | - | 2 | 3,908 | 37.64% |
| AMD251219P00110000 | 2023-09-28 12:16PM EDT | 2025-12-19 | 26.22 | 25.40 | 26.80 | 0.00 | - | 1 | 3,307 | 36.88% |
| AMD260116P00110000 | 2023-09-27 11:43AM EDT | 2026-01-16 | 28.33 | 25.55 | 27.15 | 0.00 | - | 4 | 18 | 36.83% |
© 2023 Yahoo. All rights reserved.
