Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230922C00150000 | 2023-09-15 10:05AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 50.00% |
| AMD230929C00150000 | 2023-09-18 10:14AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 50.00% |
| AMD231006C00150000 | 2023-09-19 1:26PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| AMD231013C00150000 | 2023-09-18 10:17AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| AMD231020C00150000 | 2023-09-20 3:27PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 5,928 | 25.00% |
| AMD231027C00150000 | 2023-09-20 9:58AM EDT | 2023-10-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 25.00% |
| AMD231117C00150000 | 2023-09-20 3:41PM EDT | 2023-11-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 2,653 | 25.00% |
| AMD231215C00150000 | 2023-09-20 2:38PM EDT | 2023-12-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 1,913 | 12.50% |
| AMD240119C00150000 | 2023-09-20 3:59PM EDT | 2024-01-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 158 | 28,981 | 12.50% |
| AMD240216C00150000 | 2023-09-20 3:44PM EDT | 2024-02-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| AMD240315C00150000 | 2023-09-20 3:46PM EDT | 2024-03-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,295 | 12.50% |
| AMD240419C00150000 | 2023-09-20 1:40PM EDT | 2024-04-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 12.50% |
| AMD240621C00150000 | 2023-09-20 3:41PM EDT | 2024-06-21 | 4.41 | 0.00 | 0.00 | 0.00 | - | 28 | 3,744 | 12.50% |
| AMD240920C00150000 | 2023-09-20 3:33PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 32 | 322 | 6.25% |
| AMD250117C00150000 | 2023-09-20 3:22PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 60 | 5,584 | 6.25% |
| AMD250620C00150000 | 2023-09-18 1:58PM EDT | 2025-06-20 | 14.19 | 0.00 | 0.00 | 0.00 | - | 3 | 4,043 | 6.25% |
| AMD251219C00150000 | 2023-09-20 3:07PM EDT | 2025-12-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 6.25% |
| AMD260116C00150000 | 2023-09-20 3:49PM EDT | 2026-01-16 | 17.58 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00150000 | 2023-08-29 2:39PM EDT | 2023-10-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD231117P00150000 | 2023-09-05 9:58AM EDT | 2023-11-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD231215P00150000 | 2023-09-20 11:45AM EDT | 2023-12-15 | 47.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240119P00150000 | 2023-09-18 11:31AM EDT | 2024-01-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMD240216P00150000 | 2023-09-15 12:41PM EDT | 2024-02-16 | 47.20 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| AMD240315P00150000 | 2023-09-20 2:46PM EDT | 2024-03-15 | 47.95 | 0.00 | 0.00 | 0.00 | - | 6 | 5,069 | 0.00% |
| AMD240419P00150000 | 2023-09-15 11:59AM EDT | 2024-04-19 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMD240621P00150000 | 2023-09-13 10:18AM EDT | 2024-06-21 | 45.45 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMD240920P00150000 | 2023-09-19 3:47PM EDT | 2024-09-20 | 49.85 | 0.00 | 0.00 | 0.00 | - | 17 | 179 | 0.00% |
| AMD250117P00150000 | 2023-09-19 12:49PM EDT | 2025-01-17 | 51.58 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| AMD250620P00150000 | 2023-08-25 11:43AM EDT | 2025-06-20 | 53.94 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 0.00% |
| AMD251219P00150000 | 2023-09-15 1:21PM EDT | 2025-12-19 | 54.10 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 0.00% |
© 2023 Yahoo. All rights reserved.
