Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00120000 | 2023-09-26 3:10PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD231006C00120000 | 2023-09-26 3:56PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| AMD231013C00120000 | 2023-09-26 11:16AM EDT | 2023-10-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD231020C00120000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 25.00% |
| AMD231027C00120000 | 2023-09-26 3:09PM EDT | 2023-10-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| AMD231103C00120000 | 2023-09-26 3:43PM EDT | 2023-11-03 | 0.59 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| AMD231117C00120000 | 2023-09-26 3:52PM EDT | 2023-11-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 12.50% |
| AMD231215C00120000 | 2023-09-26 3:49PM EDT | 2023-12-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| AMD240119C00120000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 6.25% |
| AMD240216C00120000 | 2023-09-26 3:29PM EDT | 2024-02-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD240315C00120000 | 2023-09-26 3:59PM EDT | 2024-03-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AMD240419C00120000 | 2023-09-26 3:58PM EDT | 2024-04-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| AMD240621C00120000 | 2023-09-26 3:01PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD240920C00120000 | 2023-09-26 3:36PM EDT | 2024-09-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMD250117C00120000 | 2023-09-26 3:39PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMD250620C00120000 | 2023-09-26 2:00PM EDT | 2025-06-20 | 18.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD251219C00120000 | 2023-09-26 1:47PM EDT | 2025-12-19 | 21.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD260116C00120000 | 2023-09-26 10:21AM EDT | 2026-01-16 | 22.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00120000 | 2023-09-22 3:08PM EDT | 2023-09-29 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231006P00120000 | 2023-09-25 11:16AM EDT | 2023-10-06 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD231013P00120000 | 2023-09-22 10:33AM EDT | 2023-10-13 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD231020P00120000 | 2023-09-26 3:05PM EDT | 2023-10-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3,465 | 0 | 0.00% |
| AMD231027P00120000 | 2023-09-26 1:01PM EDT | 2023-10-27 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231117P00120000 | 2023-09-26 3:48PM EDT | 2023-11-17 | 24.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD231215P00120000 | 2023-09-26 2:46PM EDT | 2023-12-15 | 25.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240119P00120000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 25.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMD240216P00120000 | 2023-09-25 10:50AM EDT | 2024-02-16 | 26.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240315P00120000 | 2023-09-25 2:15PM EDT | 2024-03-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00120000 | 2023-09-22 1:32PM EDT | 2024-04-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00120000 | 2023-09-26 3:53PM EDT | 2024-06-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240920P00120000 | 2023-09-26 10:06AM EDT | 2024-09-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00120000 | 2023-09-26 2:42PM EDT | 2025-01-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00120000 | 2023-09-18 11:03AM EDT | 2025-06-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD251219P00120000 | 2023-09-21 10:00AM EDT | 2025-12-19 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116P00120000 | 2023-09-18 2:52PM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
