Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00075000 | 2023-09-22 3:37PM EDT | 2023-09-29 | 21.65 | 21.10 | 21.40 | -0.45 | -2.04% | 97 | 23 | 82.42% |
| AMD231006C00075000 | 2023-09-22 2:32PM EDT | 2023-10-06 | 21.23 | 21.25 | 21.70 | -4.60 | -17.81% | 9 | 20 | 77.64% |
| AMD231013C00075000 | 2023-09-21 3:48PM EDT | 2023-10-13 | 22.11 | 21.35 | 21.75 | +0.61 | +2.84% | 2 | 19 | 66.70% |
| AMD231020C00075000 | 2023-09-21 3:09PM EDT | 2023-10-20 | 21.71 | 21.50 | 21.95 | 0.00 | - | 23 | 334 | 63.38% |
| AMD231027C00075000 | 2023-09-22 10:35AM EDT | 2023-10-27 | 23.55 | 21.45 | 22.30 | +1.79 | +8.23% | 1 | 17 | 60.40% |
| AMD231117C00075000 | 2023-09-21 3:09PM EDT | 2023-11-17 | 22.64 | 22.35 | 22.85 | 0.00 | - | 22 | 154 | 58.96% |
| AMD231215C00075000 | 2023-09-19 10:38AM EDT | 2023-12-15 | 28.24 | 23.20 | 23.90 | 0.00 | - | 2 | 67 | 57.69% |
| AMD240119C00075000 | 2023-09-22 3:49PM EDT | 2024-01-19 | 24.42 | 24.40 | 24.65 | -0.13 | -0.53% | 16 | 8,342 | 55.70% |
| AMD240216C00075000 | 2023-09-21 10:03AM EDT | 2024-02-16 | 27.35 | 25.40 | 25.70 | +1.05 | +3.99% | 1 | 26 | 56.46% |
| AMD240315C00075000 | 2023-09-22 12:55PM EDT | 2024-03-15 | 27.40 | 26.20 | 26.45 | +0.40 | +1.48% | 5 | 125 | 55.95% |
| AMD240419C00075000 | 2023-09-07 11:04AM EDT | 2024-04-19 | 37.22 | 27.10 | 27.50 | 0.00 | - | 1 | 52 | 55.75% |
| AMD240621C00075000 | 2023-09-22 2:32PM EDT | 2024-06-21 | 28.95 | 29.00 | 29.35 | -1.55 | -5.08% | 15 | 1,776 | 56.52% |
| AMD240920C00075000 | 2023-09-21 12:46PM EDT | 2024-09-20 | 32.20 | 31.20 | 31.70 | 0.00 | - | 4 | 47 | 56.73% |
| AMD250117C00075000 | 2023-09-22 3:23PM EDT | 2025-01-17 | 34.84 | 34.15 | 34.55 | -0.06 | -0.17% | 3 | 2,711 | 57.72% |
| AMD250620C00075000 | 2023-09-11 2:22PM EDT | 2025-06-20 | 44.91 | 36.90 | 38.05 | 0.00 | - | 1 | 33 | 58.17% |
| AMD251219C00075000 | 2023-09-22 2:20PM EDT | 2025-12-19 | 40.20 | 39.80 | 40.95 | -1.59 | -3.80% | 1 | 72 | 57.80% |
| AMD260116C00075000 | 2023-09-22 1:38PM EDT | 2026-01-16 | 41.41 | 40.25 | 41.55 | -0.59 | -1.40% | 43 | 5 | 58.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00075000 | 2023-09-22 3:43PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 536 | 2,481 | 67.19% |
| AMD231006P00075000 | 2023-09-22 3:54PM EDT | 2023-10-06 | 0.06 | 0.04 | 0.06 | 0.00 | - | 58 | 450 | 58.20% |
| AMD231013P00075000 | 2023-09-22 3:00PM EDT | 2023-10-13 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 21 | 80 | 53.61% |
| AMD231020P00075000 | 2023-09-22 3:53PM EDT | 2023-10-20 | 0.21 | 0.19 | 0.20 | 0.00 | - | 451 | 4,186 | 51.37% |
| AMD231027P00075000 | 2023-09-22 3:31PM EDT | 2023-10-27 | 0.23 | 0.26 | 0.29 | -0.06 | -20.69% | 122 | 594 | 49.66% |
| AMD231117P00075000 | 2023-09-22 3:18PM EDT | 2023-11-17 | 0.74 | 0.78 | 0.84 | -0.09 | -10.84% | 90 | 1,628 | 50.12% |
| AMD231215P00075000 | 2023-09-22 3:34PM EDT | 2023-12-15 | 1.20 | 1.24 | 1.29 | -0.10 | -7.69% | 437 | 3,468 | 46.90% |
| AMD240119P00075000 | 2023-09-22 3:15PM EDT | 2024-01-19 | 1.83 | 1.89 | 1.95 | -0.12 | -6.15% | 581 | 31,811 | 45.26% |
| AMD240216P00075000 | 2023-09-22 2:58PM EDT | 2024-02-16 | 2.58 | 2.55 | 2.63 | -0.05 | -1.90% | 906 | 8,448 | 45.56% |
| AMD240315P00075000 | 2023-09-22 1:13PM EDT | 2024-03-15 | 2.82 | 3.00 | 3.15 | -0.32 | -10.19% | 502 | 2,771 | 44.92% |
| AMD240419P00075000 | 2023-09-22 3:13PM EDT | 2024-04-19 | 3.60 | 3.60 | 3.75 | 0.00 | - | 2,467 | 3,471 | 44.19% |
| AMD240621P00075000 | 2023-09-22 3:34PM EDT | 2024-06-21 | 4.70 | 4.75 | 4.85 | -0.20 | -4.08% | 810 | 20,427 | 43.63% |
| AMD240920P00075000 | 2023-09-22 1:17PM EDT | 2024-09-20 | 5.90 | 6.05 | 6.20 | -0.33 | -5.30% | 6 | 2,915 | 42.73% |
| AMD250117P00075000 | 2023-09-22 12:21PM EDT | 2025-01-17 | 7.85 | 7.85 | 8.00 | -0.20 | -2.48% | 12 | 12,178 | 42.59% |
| AMD250620P00075000 | 2023-09-21 1:29PM EDT | 2025-06-20 | 9.40 | 9.65 | 9.85 | 0.00 | - | 1,205 | 1,372 | 41.88% |
| AMD251219P00075000 | 2023-09-22 2:06PM EDT | 2025-12-19 | 11.32 | 11.15 | 11.50 | -0.20 | -1.74% | 2 | 3,598 | 40.66% |
| AMD260116P00075000 | 2023-09-22 2:11PM EDT | 2026-01-16 | 11.50 | 11.30 | 11.85 | +0.20 | +1.77% | 2 | 423 | 40.75% |
© 2023 Yahoo. All rights reserved.
