Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00060000 | 2023-09-26 3:18PM EDT | 2023-09-29 | 35.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD231006C00060000 | 2023-09-27 11:36AM EDT | 2023-10-06 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMD231013C00060000 | 2023-09-21 10:56AM EDT | 2023-10-13 | 37.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231020C00060000 | 2023-09-27 3:27PM EDT | 2023-10-20 | 38.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD231027C00060000 | 2023-09-26 3:23PM EDT | 2023-10-27 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231117C00060000 | 2023-09-25 10:44AM EDT | 2023-11-17 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231215C00060000 | 2023-09-27 12:36PM EDT | 2023-12-15 | 38.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119C00060000 | 2023-09-27 1:27PM EDT | 2024-01-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240216C00060000 | 2023-09-26 12:58PM EDT | 2024-02-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240315C00060000 | 2023-09-15 11:33AM EDT | 2024-03-15 | 44.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419C00060000 | 2023-09-15 3:50PM EDT | 2024-04-19 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00060000 | 2023-09-25 9:31AM EDT | 2024-06-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920C00060000 | 2023-09-25 1:06PM EDT | 2024-09-20 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00060000 | 2023-09-27 10:34AM EDT | 2025-01-17 | 46.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250620C00060000 | 2023-09-26 3:00PM EDT | 2025-06-20 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00060000 | 2023-09-22 3:16PM EDT | 2025-12-19 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00060000 | 2023-09-27 10:40AM EDT | 2026-01-16 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00060000 | 2023-09-19 10:29AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD231006P00060000 | 2023-09-15 10:57AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD231013P00060000 | 2023-09-21 2:40PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| AMD231020P00060000 | 2023-09-27 3:13PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD231027P00060000 | 2023-09-26 9:47AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD231117P00060000 | 2023-09-27 2:44PM EDT | 2023-11-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| AMD231215P00060000 | 2023-09-27 2:20PM EDT | 2023-12-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240119P00060000 | 2023-09-27 3:58PM EDT | 2024-01-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMD240216P00060000 | 2023-09-26 2:45PM EDT | 2024-02-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMD240315P00060000 | 2023-09-26 11:43AM EDT | 2024-03-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD240419P00060000 | 2023-09-27 3:53PM EDT | 2024-04-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240621P00060000 | 2023-09-27 2:29PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AMD240920P00060000 | 2023-09-27 2:15PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250117P00060000 | 2023-09-27 3:44PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| AMD250620P00060000 | 2023-09-27 3:41PM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD251219P00060000 | 2023-09-22 10:02AM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00060000 | 2023-09-25 12:35PM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
