Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00170000 | 2023-09-18 10:04AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| AMD231006C00170000 | 2023-09-13 1:51PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD231013C00170000 | 2023-09-11 9:40AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD231020C00170000 | 2023-09-26 12:57PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD231117C00170000 | 2023-09-27 9:47AM EDT | 2023-11-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD231215C00170000 | 2023-09-21 2:12PM EDT | 2023-12-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMD240119C00170000 | 2023-09-27 3:07PM EDT | 2024-01-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMD240216C00170000 | 2023-09-27 9:51AM EDT | 2024-02-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD240315C00170000 | 2023-09-27 11:43AM EDT | 2024-03-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240621C00170000 | 2023-09-27 10:29AM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240920C00170000 | 2023-09-27 3:07PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMD250117C00170000 | 2023-09-27 10:44AM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250620C00170000 | 2023-09-21 3:09PM EDT | 2025-06-20 | 8.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMD251219C00170000 | 2023-09-26 3:16PM EDT | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD260116C00170000 | 2023-09-27 2:30PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006P00170000 | 2023-09-26 10:59AM EDT | 2023-10-06 | 73.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMD231020P00170000 | 2023-09-11 10:55AM EDT | 2023-10-20 | 66.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231117P00170000 | 2023-07-28 11:29AM EDT | 2023-11-17 | 55.95 | 67.45 | 68.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231215P00170000 | 2023-08-08 10:21AM EDT | 2023-12-15 | 56.88 | 62.95 | 63.15 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240119P00170000 | 2023-09-22 1:18PM EDT | 2024-01-19 | 73.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240315P00170000 | 2023-08-11 9:34AM EDT | 2024-03-15 | 62.78 | 63.60 | 64.20 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00170000 | 2023-09-21 3:07PM EDT | 2024-06-21 | 73.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240920P00170000 | 2023-09-19 1:49PM EDT | 2024-09-20 | 67.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117P00170000 | 2023-09-15 11:39AM EDT | 2025-01-17 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00170000 | 2023-06-15 3:10PM EDT | 2025-06-20 | 55.10 | 59.30 | 60.95 | 0.00 | - | - | 3 | 0.00% |
| AMD251219P00170000 | 2023-07-05 3:33PM EDT | 2025-12-19 | 62.10 | 60.45 | 63.85 | 0.00 | - | 5 | 106 | 0.00% |
© 2023 Yahoo. All rights reserved.
