Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230922C00130000 | 2023-09-21 10:31AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD230929C00130000 | 2023-09-21 2:40PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMD231006C00130000 | 2023-09-21 10:41AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD231013C00130000 | 2023-09-21 2:24PM EDT | 2023-10-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMD231020C00130000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,888 | 0 | 25.00% |
| AMD231027C00130000 | 2023-09-21 3:59PM EDT | 2023-10-27 | 0.12 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 25.00% |
| AMD231117C00130000 | 2023-09-21 3:56PM EDT | 2023-11-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 12.50% |
| AMD231215C00130000 | 2023-09-21 3:55PM EDT | 2023-12-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| AMD240119C00130000 | 2023-09-21 3:57PM EDT | 2024-01-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 12.50% |
| AMD240216C00130000 | 2023-09-21 3:45PM EDT | 2024-02-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMD240315C00130000 | 2023-09-21 3:07PM EDT | 2024-03-15 | 3.49 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 12.50% |
| AMD240419C00130000 | 2023-09-21 3:48PM EDT | 2024-04-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AMD240621C00130000 | 2023-09-21 2:34PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMD240920C00130000 | 2023-09-21 3:26PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD250117C00130000 | 2023-09-21 3:56PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| AMD250620C00130000 | 2023-09-21 3:23PM EDT | 2025-06-20 | 15.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD251219C00130000 | 2023-09-21 1:28PM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| AMD260116C00130000 | 2023-09-21 12:10PM EDT | 2026-01-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230922P00130000 | 2023-09-19 9:37AM EDT | 2023-09-22 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230929P00130000 | 2023-09-14 10:45AM EDT | 2023-09-29 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD231006P00130000 | 2023-09-20 10:22AM EDT | 2023-10-06 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD231013P00130000 | 2023-09-21 12:28PM EDT | 2023-10-13 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231020P00130000 | 2023-09-20 3:33PM EDT | 2023-10-20 | 29.21 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| AMD231117P00130000 | 2023-09-21 2:39PM EDT | 2023-11-17 | 33.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD231215P00130000 | 2023-09-21 2:38PM EDT | 2023-12-15 | 33.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMD240119P00130000 | 2023-09-21 3:09PM EDT | 2024-01-19 | 34.34 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMD240216P00130000 | 2023-09-21 1:55PM EDT | 2024-02-16 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240315P00130000 | 2023-09-21 3:18PM EDT | 2024-03-15 | 35.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240419P00130000 | 2023-09-18 2:44PM EDT | 2024-04-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00130000 | 2023-09-21 3:09PM EDT | 2024-06-21 | 36.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240920P00130000 | 2023-09-13 2:55PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00130000 | 2023-09-21 11:26AM EDT | 2025-01-17 | 38.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00130000 | 2023-09-21 11:32AM EDT | 2025-06-20 | 40.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00130000 | 2023-09-21 11:32AM EDT | 2025-12-19 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00130000 | 2023-09-14 2:27PM EDT | 2026-01-16 | 37.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
