Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EST. Market open.
Strike:180.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201C00180000 | 2023-10-26 8:30AM EST | 2023-12-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 131.25% |
| AMD231215C00180000 | 2023-11-21 3:55PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 603 | 54.69% |
| AMD231222C00180000 | 2023-11-10 10:04AM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 52.34% |
| AMD231229C00180000 | 2023-11-24 12:38PM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 46.09% |
| AMD240119C00180000 | 2023-11-29 9:54AM EST | 2024-01-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 14 | 4,458 | 40.23% |
| AMD240216C00180000 | 2023-11-29 10:00AM EST | 2024-02-16 | 0.31 | 0.30 | 0.31 | +0.09 | +40.91% | 2 | 282 | 41.02% |
| AMD240315C00180000 | 2023-11-29 9:56AM EST | 2024-03-15 | 0.64 | 0.62 | 0.66 | +0.13 | +25.49% | 47 | 1,413 | 40.53% |
| AMD240419C00180000 | 2023-11-28 12:06PM EST | 2024-04-19 | 1.00 | 1.20 | 1.24 | 0.00 | - | 10 | 17 | 40.39% |
| AMD240621C00180000 | 2023-11-28 2:08PM EST | 2024-06-21 | 2.92 | 2.87 | 2.93 | +0.55 | +23.21% | 10 | 4,724 | 42.35% |
| AMD240719C00180000 | 2023-11-29 9:37AM EST | 2024-07-19 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 1 | 38 | 42.57% |
| AMD240920C00180000 | 2023-11-27 1:46PM EST | 2024-09-20 | 5.33 | 5.60 | 5.75 | 0.00 | - | 54 | 317 | 44.26% |
| AMD250117C00180000 | 2023-11-29 9:40AM EST | 2025-01-17 | 9.50 | 9.35 | 9.55 | +1.05 | +12.43% | 11 | 2,075 | 45.98% |
| AMD250620C00180000 | 2023-11-20 2:21PM EST | 2025-06-20 | 13.00 | 13.25 | 13.90 | 0.00 | - | 10 | 1,054 | 46.90% |
| AMD251219C00180000 | 2023-11-27 2:50PM EST | 2025-12-19 | 18.03 | 18.45 | 19.50 | 0.00 | - | 2 | 1,860 | 48.92% |
| AMD260116C00180000 | 2023-11-17 1:12PM EST | 2026-01-16 | 18.50 | 18.80 | 19.85 | 0.00 | - | 21 | 74 | 48.52% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201P00180000 | 2023-11-22 1:59PM EST | 2023-12-01 | 56.55 | 54.70 | 54.85 | 0.00 | - | - | 0 | 0.00% |
| AMD231208P00180000 | 2023-11-14 3:55PM EST | 2023-12-08 | 60.10 | 54.50 | 54.70 | 0.00 | - | - | 0 | 0.00% |
| AMD231215P00180000 | 2023-08-04 9:48AM EST | 2023-12-15 | 63.83 | 70.25 | 70.85 | 0.00 | - | 7 | 0 | 285.69% |
| AMD231229P00180000 | 2023-11-14 3:50PM EST | 2023-12-29 | 60.05 | 54.25 | 54.70 | 0.00 | - | - | 0 | 0.00% |
| AMD240119P00180000 | 2023-11-24 12:34PM EST | 2024-01-19 | 57.57 | 54.25 | 54.65 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240216P00180000 | 2023-11-10 12:25PM EST | 2024-02-16 | 61.30 | 54.60 | 54.90 | 0.00 | - | - | 0 | 0.00% |
| AMD240315P00180000 | 2023-08-22 9:53AM EST | 2024-03-15 | 73.39 | 83.40 | 84.45 | 0.00 | - | 1 | 0 | 163.29% |
| AMD240621P00180000 | 2023-09-14 11:14AM EST | 2024-06-21 | 72.64 | 73.95 | 75.55 | 0.00 | - | 1 | 0 | 93.62% |
| AMD240920P00180000 | 2023-11-28 3:11PM EST | 2024-09-20 | 58.90 | 55.20 | 55.80 | 0.00 | - | 97 | 76 | 24.01% |
| AMD250117P00180000 | 2023-11-28 9:39AM EST | 2025-01-17 | 59.73 | 56.70 | 58.35 | 0.00 | - | 1 | 1 | 30.50% |
| AMD250620P00180000 | 2023-11-28 3:57PM EST | 2025-06-20 | 61.15 | 57.10 | 59.70 | 0.00 | - | 360 | 181 | 29.29% |
| AMD260116P00180000 | 2023-10-06 10:03AM EST | 2026-01-16 | 76.80 | 69.10 | 73.10 | 0.00 | - | 4 | 4 | 45.83% |
© 2023 Yahoo. All rights reserved.