Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201C00140000 | 2023-11-29 1:11PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMD231208C00140000 | 2023-11-29 2:36PM EST | 2023-12-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AMD231215C00140000 | 2023-11-29 3:43PM EST | 2023-12-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| AMD231222C00140000 | 2023-11-29 3:18PM EST | 2023-12-22 | 0.43 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMD231229C00140000 | 2023-11-29 3:05PM EST | 2023-12-29 | 0.69 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| AMD240105C00140000 | 2023-11-29 3:56PM EST | 2024-01-05 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMD240119C00140000 | 2023-11-29 3:55PM EST | 2024-01-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 6.25% |
| AMD240216C00140000 | 2023-11-29 3:59PM EST | 2024-02-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| AMD240315C00140000 | 2023-11-29 3:57PM EST | 2024-03-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| AMD240419C00140000 | 2023-11-29 1:48PM EST | 2024-04-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| AMD240621C00140000 | 2023-11-29 2:32PM EST | 2024-06-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMD240719C00140000 | 2023-11-29 3:28PM EST | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMD240920C00140000 | 2023-11-29 3:45PM EST | 2024-09-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AMD250117C00140000 | 2023-11-29 2:56PM EST | 2025-01-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMD250620C00140000 | 2023-11-29 2:50PM EST | 2025-06-20 | 23.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD251219C00140000 | 2023-11-29 3:27PM EST | 2025-12-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMD260116C00140000 | 2023-11-29 11:42AM EST | 2026-01-16 | 29.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201P00140000 | 2023-11-27 9:47AM EST | 2023-12-01 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231208P00140000 | 2023-11-29 3:00PM EST | 2023-12-08 | 15.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD231215P00140000 | 2023-11-29 11:21AM EST | 2023-12-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD231222P00140000 | 2023-11-29 2:36PM EST | 2023-12-22 | 16.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AMD231229P00140000 | 2023-11-28 11:03AM EST | 2023-12-29 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240119P00140000 | 2023-11-29 3:55PM EST | 2024-01-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240216P00140000 | 2023-11-21 10:21AM EST | 2024-02-16 | 22.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240315P00140000 | 2023-11-29 10:11AM EST | 2024-03-15 | 19.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240419P00140000 | 2023-11-29 11:32AM EST | 2024-04-19 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00140000 | 2023-11-29 3:05PM EST | 2024-06-21 | 22.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240719P00140000 | 2023-11-29 10:57AM EST | 2024-07-19 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00140000 | 2023-11-27 9:37AM EST | 2024-09-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00140000 | 2023-11-29 11:56AM EST | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD250620P00140000 | 2023-11-24 12:56PM EST | 2025-06-20 | 32.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD251219P00140000 | 2023-11-27 11:31AM EST | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00140000 | 2023-11-28 12:35PM EST | 2026-01-16 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.