AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616C00040000 | 2023-06-01 1:04PM EDT | 2023-06-16 | 78.59 | 77.45 | 78.45 | -1.06 | -1.33% | 8 | 351 | 232.42% |
| AMD230721C00040000 | 2023-05-15 2:39PM EDT | 2023-07-21 | 57.30 | 77.40 | 78.85 | 0.00 | - | 1 | 24 | 144.14% |
| AMD230818C00040000 | 2023-04-28 10:27AM EDT | 2023-08-18 | 48.50 | 87.10 | 87.75 | 0.00 | - | 1 | 1 | 291.41% |
| AMD230915C00040000 | 2023-05-23 2:23PM EDT | 2023-09-15 | 68.60 | 78.15 | 79.20 | 0.00 | - | 8 | 323 | 119.87% |
| AMD231020C00040000 | 2023-05-26 2:27PM EDT | 2023-10-20 | 87.75 | 78.00 | 79.50 | 0.00 | - | 1 | 124 | 105.66% |
| AMD240119C00040000 | 2023-06-02 12:26PM EDT | 2024-01-19 | 81.20 | 78.70 | 80.20 | -0.40 | -0.49% | 1 | 1,064 | 93.53% |
| AMD240621C00040000 | 2023-05-31 1:45PM EDT | 2024-06-21 | 83.15 | 79.40 | 81.95 | 0.00 | - | 4 | 335 | 84.12% |
| AMD250117C00040000 | 2023-06-02 10:17AM EDT | 2025-01-17 | 83.00 | 80.25 | 84.30 | +1.45 | +1.78% | 5 | 705 | 77.72% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230616P00040000 | 2023-05-26 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,058 | 175.00% |
| AMD230721P00040000 | 2023-06-02 1:43PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,924 | 93.75% |
| AMD230818P00040000 | 2023-06-02 12:10PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.24 | -0.02 | -50.00% | 151 | 661 | 102.73% |
| AMD230915P00040000 | 2023-06-02 3:05PM EDT | 2023-09-15 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 8 | 3,239 | 80.08% |
| AMD231020P00040000 | 2023-06-02 11:14AM EDT | 2023-10-20 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 2 | 494 | 73.05% |
| AMD231117P00040000 | 2023-06-02 3:31PM EDT | 2023-11-17 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 11 | 91 | 70.70% |
| AMD240119P00040000 | 2023-06-02 3:16PM EDT | 2024-01-19 | 0.23 | 0.22 | 0.25 | -0.04 | -14.81% | 104 | 7,774 | 65.23% |
| AMD240621P00040000 | 2023-05-26 2:52PM EDT | 2024-06-21 | 0.61 | 0.50 | 0.88 | 0.00 | - | 5 | 799 | 60.62% |
| AMD250117P00040000 | 2023-06-01 3:15PM EDT | 2025-01-17 | 1.22 | 1.05 | 1.45 | 0.00 | - | 1 | 1,381 | 55.15% |
© 2023 Yahoo. All rights reserved.