Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215C00070000 | 2023-12-07 3:10PM EST | 2023-12-15 | 58.30 | 58.60 | 59.35 | 0.00 | - | 4 | 66 | 194.53% |
| AMD231222C00070000 | 2023-12-04 10:25AM EST | 2023-12-22 | 59.09 | 58.50 | 59.40 | +11.49 | +24.14% | 1 | 5 | 123.44% |
| AMD231229C00070000 | 2023-12-07 2:01PM EST | 2023-12-29 | 57.62 | 58.75 | 59.60 | 0.00 | - | 1 | 84 | 131.25% |
| AMD240105C00070000 | 2023-12-07 1:53PM EST | 2024-01-05 | 57.60 | 58.40 | 59.55 | 0.00 | - | 1 | 10 | 91.41% |
| AMD240119C00070000 | 2023-12-08 2:45PM EST | 2024-01-19 | 59.30 | 58.90 | 59.90 | +0.80 | +1.37% | 44 | 5,945 | 102.20% |
| AMD240216C00070000 | 2023-11-30 1:52PM EST | 2024-02-16 | 60.15 | 59.35 | 60.20 | +8.95 | +17.48% | 1 | 60 | 88.28% |
| AMD240315C00070000 | 2023-12-04 12:28PM EST | 2024-03-15 | 50.20 | 59.70 | 60.65 | 0.00 | - | 9 | 105 | 81.10% |
| AMD240419C00070000 | 2023-12-08 11:38AM EST | 2024-04-19 | 59.95 | 59.95 | 61.60 | +6.02 | +11.16% | 5 | 44 | 76.61% |
| AMD240621C00070000 | 2023-12-08 10:20AM EST | 2024-06-21 | 62.84 | 60.75 | 62.60 | +1.94 | +3.19% | 1 | 983 | 70.37% |
| AMD240719C00070000 | 2023-12-07 2:39PM EST | 2024-07-19 | 60.75 | 60.60 | 64.35 | 0.00 | - | - | - | 71.17% |
| AMD240920C00070000 | 2023-12-08 3:11PM EST | 2024-09-20 | 63.39 | 61.10 | 63.65 | +8.74 | +15.99% | 3 | 59 | 62.27% |
| AMD250117C00070000 | 2023-12-08 10:09AM EST | 2025-01-17 | 66.25 | 64.50 | 65.95 | +1.85 | +2.87% | 2 | 1,670 | 64.61% |
| AMD250620C00070000 | 2023-11-29 9:30AM EST | 2025-06-20 | 62.80 | 65.50 | 68.15 | 0.00 | - | 1 | 50 | 60.24% |
| AMD251219C00070000 | 2023-12-07 12:38PM EST | 2025-12-19 | 67.12 | 68.05 | 71.35 | 0.00 | - | 2 | 78 | 60.05% |
| AMD260116C00070000 | 2023-12-08 2:39PM EST | 2026-01-16 | 70.63 | 68.50 | 73.00 | +3.10 | +4.59% | 1 | 24 | 61.62% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231215P00070000 | 2023-12-05 3:51PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,814 | 153.13% |
| AMD231222P00070000 | 2023-11-21 1:52PM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 119 | 103.13% |
| AMD231229P00070000 | 2023-12-06 11:53AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 39 | 84.38% |
| AMD240119P00070000 | 2023-12-08 12:51PM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 27,154 | 67.97% |
| AMD240216P00070000 | 2023-12-08 3:35PM EST | 2024-02-16 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 18 | 5,199 | 59.96% |
| AMD240315P00070000 | 2023-12-08 1:04PM EST | 2024-03-15 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 25 | 4,950 | 55.37% |
| AMD240419P00070000 | 2023-12-08 2:46PM EST | 2024-04-19 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 3 | 1,888 | 51.76% |
| AMD240621P00070000 | 2023-12-08 1:12PM EST | 2024-06-21 | 0.65 | 0.63 | 0.66 | -0.04 | -5.80% | 174 | 16,291 | 49.81% |
| AMD240719P00070000 | 2023-12-06 12:55PM EST | 2024-07-19 | 0.77 | 0.76 | 0.81 | -0.28 | -26.67% | 3 | 428 | 48.56% |
| AMD240920P00070000 | 2023-12-08 11:16AM EST | 2024-09-20 | 1.28 | 1.20 | 1.32 | -0.07 | -5.19% | 2 | 2,020 | 47.83% |
| AMD250117P00070000 | 2023-12-08 3:19PM EST | 2025-01-17 | 2.30 | 2.25 | 2.35 | 0.00 | - | 15 | 22,514 | 46.67% |
| AMD250620P00070000 | 2023-12-07 2:23PM EST | 2025-06-20 | 3.50 | 3.50 | 3.65 | 0.00 | - | 28 | 1,873 | 45.36% |
| AMD251219P00070000 | 2023-12-08 10:01AM EST | 2025-12-19 | 4.75 | 4.05 | 5.20 | 0.00 | - | 2 | 7,048 | 44.47% |
| AMD260116P00070000 | 2023-12-08 12:14PM EST | 2026-01-16 | 5.25 | 4.30 | 5.15 | +0.30 | +6.06% | 34 | 110 | 43.50% |
© 2023 Yahoo. All rights reserved.