Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231013C00045000 | 2023-09-20 2:00PM EDT | 2023-10-13 | 57.30 | 57.65 | 58.20 | 0.00 | - | - | 1 | 187.50% |
| AMD231020C00045000 | 2023-09-26 11:52AM EDT | 2023-10-20 | 51.40 | 57.70 | 58.25 | 0.00 | - | 4 | 21 | 161.72% |
| AMD231117C00045000 | 2023-09-21 9:40AM EDT | 2023-11-17 | 53.75 | 57.90 | 58.45 | 0.00 | - | 3 | 30 | 120.70% |
| AMD231215C00045000 | 2023-09-05 3:45PM EDT | 2023-12-15 | 67.28 | 58.15 | 58.70 | 0.00 | - | 1 | 3 | 106.25% |
| AMD240119C00045000 | 2023-09-21 12:24PM EDT | 2024-01-19 | 52.99 | 58.40 | 59.05 | 0.00 | - | 7 | 565 | 95.80% |
| AMD240315C00045000 | 2023-09-15 2:22PM EDT | 2024-03-15 | 58.51 | 58.90 | 59.70 | 0.00 | - | 1 | 2 | 87.74% |
| AMD240621C00045000 | 2023-09-29 1:04PM EDT | 2024-06-21 | 60.75 | 59.65 | 60.90 | -2.21 | -3.51% | 2 | 43 | 79.98% |
| AMD240920C00045000 | 2023-09-21 1:42PM EDT | 2024-09-20 | 56.17 | 60.45 | 62.05 | 0.00 | - | 1 | 2 | 76.53% |
| AMD250117C00045000 | 2023-09-26 2:08PM EDT | 2025-01-17 | 56.02 | 61.50 | 63.60 | 0.00 | - | 204 | 302 | 74.02% |
| AMD250620C00045000 | 2023-08-29 1:25PM EDT | 2025-06-20 | 67.50 | 62.10 | 66.10 | 0.00 | - | 2 | 7 | 71.70% |
| AMD251219C00045000 | 2023-09-27 3:04PM EDT | 2025-12-19 | 61.50 | 63.60 | 67.45 | 0.00 | - | 2 | 380 | 68.82% |
| AMD260116C00045000 | 2023-09-21 1:02PM EDT | 2026-01-16 | 60.00 | 63.45 | 67.85 | 0.00 | - | - | 4 | 68.14% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00045000 | 2023-09-21 10:23AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,239 | 112.50% |
| AMD231027P00045000 | 2023-09-21 11:03AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| AMD231117P00045000 | 2023-09-29 12:02PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,215 | 82.81% |
| AMD231215P00045000 | 2023-09-25 9:46AM EDT | 2023-12-15 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 178 | 71.09% |
| AMD240119P00045000 | 2023-09-28 11:54AM EDT | 2024-01-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 61 | 11,478 | 65.04% |
| AMD240315P00045000 | 2023-09-26 10:30AM EDT | 2024-03-15 | 0.26 | 0.19 | 0.22 | 0.00 | - | 1 | 36 | 59.67% |
| AMD240621P00045000 | 2023-09-25 3:33PM EDT | 2024-06-21 | 0.57 | 0.45 | 0.49 | 0.00 | - | 8 | 1,892 | 54.49% |
| AMD240920P00045000 | 2023-09-22 2:12PM EDT | 2024-09-20 | 0.93 | 0.75 | 0.81 | 0.00 | - | 1 | 8 | 52.00% |
| AMD250117P00045000 | 2023-09-28 1:59PM EDT | 2025-01-17 | 1.36 | 1.29 | 1.36 | 0.00 | - | 10 | 4,654 | 50.76% |
| AMD250620P00045000 | 2023-09-21 10:18AM EDT | 2025-06-20 | 2.20 | 1.62 | 2.29 | 0.00 | - | 12 | 172 | 50.95% |
| AMD251219P00045000 | 2023-09-28 12:39PM EDT | 2025-12-19 | 2.70 | 2.40 | 2.87 | 0.00 | - | 5 | 722 | 47.99% |
| AMD260116P00045000 | 2023-09-28 12:23PM EDT | 2026-01-16 | 2.65 | 2.45 | 3.10 | 0.00 | - | 1 | 11 | 48.33% |
© 2023 Yahoo. All rights reserved.
