Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020C00200000 | 2023-09-22 1:41PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,478 | 87.50% |
| AMD231117C00200000 | 2023-09-26 2:31PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 630 | 69.53% |
| AMD231215C00200000 | 2023-09-26 12:21PM EDT | 2023-12-15 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 12 | 400 | 59.18% |
| AMD240119C00200000 | 2023-09-26 3:56PM EDT | 2024-01-19 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 4 | 10,170 | 53.13% |
| AMD240216C00200000 | 2023-09-05 2:55PM EDT | 2024-02-16 | 0.77 | 0.17 | 0.20 | 0.00 | - | 28 | 18 | 51.81% |
| AMD240315C00200000 | 2023-09-21 1:48PM EDT | 2024-03-15 | 0.33 | 0.27 | 0.30 | 0.00 | - | 3 | 444 | 50.34% |
| AMD240621C00200000 | 2023-09-26 3:49PM EDT | 2024-06-21 | 0.94 | 0.92 | 0.97 | -0.08 | -7.84% | 7 | 2,669 | 49.23% |
| AMD240920C00200000 | 2023-09-25 1:19PM EDT | 2024-09-20 | 1.87 | 1.78 | 1.85 | 0.00 | - | 23 | 2,281 | 48.67% |
| AMD250117C00200000 | 2023-09-26 3:01PM EDT | 2025-01-17 | 3.24 | 3.25 | 3.40 | -0.23 | -6.63% | 153 | 4,399 | 49.00% |
| AMD250620C00200000 | 2023-09-26 3:30PM EDT | 2025-06-20 | 5.45 | 5.45 | 5.65 | -0.39 | -6.68% | 13 | 2,386 | 49.38% |
| AMD251219C00200000 | 2023-09-26 1:47PM EDT | 2025-12-19 | 8.21 | 8.20 | 8.55 | -0.69 | -7.75% | 12 | 7,847 | 50.01% |
| AMD260116C00200000 | 2023-09-25 11:23AM EDT | 2026-01-16 | 8.46 | 8.20 | 9.00 | -0.51 | -5.69% | 1 | 58 | 50.10% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00200000 | 2023-08-24 11:35AM EDT | 2023-10-20 | 97.51 | 103.55 | 104.05 | 0.00 | - | 2 | 0 | 92.19% |
| AMD231117P00200000 | 2023-06-23 9:37AM EDT | 2023-11-17 | 90.25 | 88.45 | 89.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00200000 | 2023-08-08 9:41AM EDT | 2024-01-19 | 85.18 | 92.30 | 95.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00200000 | 2023-07-24 12:20PM EDT | 2024-06-21 | 89.25 | 89.55 | 91.80 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00200000 | 2023-07-24 11:25AM EDT | 2025-01-17 | 89.46 | 89.15 | 92.60 | 0.00 | - | 12 | 0 | 0.00% |
| AMD251219P00200000 | 2023-08-25 10:58AM EDT | 2025-12-19 | 100.40 | 101.50 | 106.50 | 0.00 | - | 1 | 3 | 34.75% |
© 2023 Yahoo. All rights reserved.
