Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:50.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00050000 | 2023-09-27 9:37AM EDT | 2023-09-29 | 46.49 | 49.00 | 49.25 | -5.98 | -11.40% | 2 | 2 | 462.11% |
| AMD231013C00050000 | 2023-09-15 11:49AM EDT | 2023-10-13 | 52.60 | 49.15 | 49.30 | 0.00 | - | - | 20 | 200.20% |
| AMD231020C00050000 | 2023-09-22 1:51PM EDT | 2023-10-20 | 46.59 | 49.20 | 49.35 | 0.00 | - | 1 | 37 | 170.90% |
| AMD231117C00050000 | 2023-09-26 11:32AM EDT | 2023-11-17 | 46.60 | 49.35 | 49.70 | 0.00 | - | 1 | 64 | 123.54% |
| AMD231215C00050000 | 2023-09-21 1:52PM EDT | 2023-12-15 | 47.95 | 49.65 | 49.90 | 0.00 | - | 1 | 15 | 104.93% |
| AMD240119C00050000 | 2023-09-25 9:30AM EDT | 2024-01-19 | 47.25 | 50.00 | 50.50 | 0.00 | - | 2 | 2,650 | 95.02% |
| AMD240216C00050000 | 2023-08-30 10:53AM EDT | 2024-02-16 | 57.75 | 50.25 | 50.60 | 0.00 | - | 10 | 7 | 87.48% |
| AMD240315C00050000 | 2023-08-30 10:02AM EDT | 2024-03-15 | 58.39 | 50.70 | 51.20 | 0.00 | - | 2 | 9 | 85.82% |
| AMD240621C00050000 | 2023-09-21 1:42PM EDT | 2024-06-21 | 50.67 | 51.80 | 52.90 | 0.00 | - | 2 | 527 | 79.30% |
| AMD240920C00050000 | 2023-09-27 11:31AM EDT | 2024-09-20 | 52.30 | 52.70 | 53.85 | +0.30 | +0.58% | 1 | 50 | 74.13% |
| AMD250117C00050000 | 2023-09-25 9:54AM EDT | 2025-01-17 | 52.16 | 54.60 | 55.20 | 0.00 | - | 1 | 3,078 | 72.24% |
| AMD250620C00050000 | 2023-06-27 2:12PM EDT | 2025-06-20 | 69.15 | 66.00 | 70.10 | 0.00 | - | 1 | 27 | 113.92% |
| AMD251219C00050000 | 2023-09-22 3:14PM EDT | 2025-12-19 | 55.80 | 57.80 | 59.40 | 0.00 | - | 2 | 206 | 68.30% |
| AMD260116C00050000 | 2023-09-26 10:50AM EDT | 2026-01-16 | 57.00 | 58.05 | 60.95 | 0.00 | - | 2 | 14 | 70.15% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00050000 | 2023-09-27 2:26PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,543 | 87.50% |
| AMD231117P00050000 | 2023-09-27 3:06PM EDT | 2023-11-17 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2 | 1,278 | 71.09% |
| AMD231215P00050000 | 2023-09-25 10:40AM EDT | 2023-12-15 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 512 | 64.06% |
| AMD240119P00050000 | 2023-09-27 2:14PM EDT | 2024-01-19 | 0.18 | 0.16 | 0.18 | 0.00 | - | 14 | 21,537 | 58.89% |
| AMD240216P00050000 | 2023-09-22 10:11AM EDT | 2024-02-16 | 0.28 | 0.27 | 0.30 | 0.00 | - | 2 | 108 | 57.42% |
| AMD240315P00050000 | 2023-09-26 3:48PM EDT | 2024-03-15 | 0.43 | 0.37 | 0.39 | 0.00 | - | 2 | 6,131 | 55.23% |
| AMD240621P00050000 | 2023-09-27 11:47AM EDT | 2024-06-21 | 0.86 | 0.82 | 0.87 | 0.00 | - | 190 | 9,735 | 51.73% |
| AMD240920P00050000 | 2023-09-25 9:32AM EDT | 2024-09-20 | 1.42 | 1.26 | 1.33 | 0.00 | - | 1 | 448 | 49.82% |
| AMD250117P00050000 | 2023-09-27 10:23AM EDT | 2025-01-17 | 2.12 | 2.09 | 2.18 | -0.13 | -5.78% | 1 | 6,923 | 49.41% |
| AMD250620P00050000 | 2023-09-19 9:45AM EDT | 2025-06-20 | 2.75 | 2.83 | 2.98 | 0.00 | - | 1 | 1,107 | 47.34% |
| AMD251219P00050000 | 2023-09-26 3:53PM EDT | 2025-12-19 | 4.00 | 3.70 | 4.00 | 0.00 | - | 1 | 289 | 46.11% |
| AMD260116P00050000 | 2023-09-27 1:45PM EDT | 2026-01-16 | 4.06 | 3.60 | 4.85 | +0.36 | +9.73% | 1 | 9 | 48.68% |
© 2023 Yahoo. All rights reserved.
