Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00055000 | 2023-09-11 10:49AM EDT | 2023-09-29 | 49.00 | 41.05 | 41.45 | 0.00 | - | 1 | 1 | 183.59% |
| AMD231006C00055000 | 2023-09-15 1:28PM EDT | 2023-10-06 | 47.20 | 41.20 | 41.40 | 0.00 | - | - | 1 | 136.72% |
| AMD231013C00055000 | 2023-09-21 9:33AM EDT | 2023-10-13 | 43.05 | 41.10 | 41.65 | 0.00 | - | 1 | 6 | 119.73% |
| AMD231020C00055000 | 2023-09-22 10:56AM EDT | 2023-10-20 | 43.48 | 41.15 | 41.70 | -5.14 | -10.57% | 1 | 17 | 107.42% |
| AMD231117C00055000 | 2023-09-08 2:41PM EDT | 2023-11-17 | 52.15 | 41.45 | 42.10 | 0.00 | - | 8 | 35 | 89.70% |
| AMD231215C00055000 | 2023-09-15 9:55AM EDT | 2023-12-15 | 49.75 | 41.80 | 42.45 | 0.00 | - | 1 | 9 | 81.20% |
| AMD240119C00055000 | 2023-09-22 2:39PM EDT | 2024-01-19 | 42.40 | 42.10 | 42.95 | -0.05 | -0.12% | 1 | 4,115 | 74.49% |
| AMD240315C00055000 | 2023-08-14 12:52PM EDT | 2024-03-15 | 57.40 | 54.40 | 55.20 | 0.00 | - | - | 1 | 153.56% |
| AMD240621C00055000 | 2023-09-22 11:43AM EDT | 2024-06-21 | 46.50 | 44.60 | 45.35 | +1.50 | +3.33% | 1 | 246 | 67.90% |
| AMD240920C00055000 | 2023-09-15 11:48AM EDT | 2024-09-20 | 52.40 | 45.90 | 46.60 | 0.00 | - | 11 | 16 | 65.71% |
| AMD250117C00055000 | 2023-09-22 2:33PM EDT | 2025-01-17 | 48.13 | 47.80 | 48.95 | +0.13 | +0.27% | 2 | 1,000 | 66.30% |
| AMD250620C00055000 | 2023-09-21 2:12PM EDT | 2025-06-20 | 51.00 | 49.70 | 50.80 | 0.00 | - | 1 | 3 | 64.47% |
| AMD251219C00055000 | 2023-09-21 12:31PM EDT | 2025-12-19 | 53.00 | 51.70 | 53.30 | 0.00 | - | 10 | 118 | 63.79% |
| AMD260116C00055000 | 2023-09-22 2:06PM EDT | 2026-01-16 | 52.74 | 50.85 | 54.55 | -0.31 | -0.58% | 1 | 6 | 63.33% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00055000 | 2023-08-23 9:35AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 15 | 143.75% |
| AMD231006P00055000 | 2023-09-08 3:33PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 100 | 96.88% |
| AMD231013P00055000 | 2023-09-21 10:53AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 84.38% |
| AMD231020P00055000 | 2023-09-21 3:29PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,545 | 68.75% |
| AMD231027P00055000 | 2023-09-22 2:13PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 4 | 69.53% |
| AMD231117P00055000 | 2023-09-22 3:41PM EDT | 2023-11-17 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 11,910 | 65.43% |
| AMD231215P00055000 | 2023-09-21 3:09PM EDT | 2023-12-15 | 0.15 | 0.15 | 0.18 | 0.00 | - | 102 | 235 | 58.30% |
| AMD240119P00055000 | 2023-09-22 1:48PM EDT | 2024-01-19 | 0.29 | 0.29 | 0.31 | +0.01 | +3.57% | 20 | 10,872 | 54.00% |
| AMD240216P00055000 | 2023-09-21 10:16AM EDT | 2024-02-16 | 0.47 | 0.47 | 0.50 | 0.00 | - | 1 | 88 | 53.17% |
| AMD240315P00055000 | 2023-09-21 10:59AM EDT | 2024-03-15 | 0.61 | 0.61 | 0.65 | 0.00 | - | 3 | 1,283 | 51.42% |
| AMD240419P00055000 | 2023-09-21 1:39PM EDT | 2024-04-19 | 0.82 | 0.81 | 0.86 | 0.00 | - | 6 | 48 | 50.32% |
| AMD240621P00055000 | 2023-09-22 3:15PM EDT | 2024-06-21 | 1.26 | 1.25 | 1.31 | -0.08 | -5.97% | 15 | 6,485 | 48.94% |
| AMD240920P00055000 | 2023-09-22 2:12PM EDT | 2024-09-20 | 1.90 | 1.89 | 1.95 | -0.10 | -5.00% | 2 | 89 | 47.33% |
| AMD250117P00055000 | 2023-09-21 3:46PM EDT | 2025-01-17 | 3.00 | 2.89 | 3.00 | 0.00 | - | 808 | 5,267 | 47.07% |
| AMD250620P00055000 | 2023-09-21 3:53PM EDT | 2025-06-20 | 4.03 | 3.90 | 4.10 | 0.00 | - | 7 | 153 | 45.80% |
| AMD251219P00055000 | 2023-09-22 11:17AM EDT | 2025-12-19 | 5.00 | 5.05 | 5.25 | +0.25 | +5.26% | 2 | 160 | 44.50% |
| AMD260116P00055000 | 2023-09-21 3:58PM EDT | 2026-01-16 | 5.18 | 5.05 | 5.40 | 0.00 | - | 4 | 8 | 44.26% |
© 2023 Yahoo. All rights reserved.
