Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201C00085000 | 2023-11-29 12:50PM EST | 2023-12-01 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231208C00085000 | 2023-11-28 3:32PM EST | 2023-12-08 | 36.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD231215C00085000 | 2023-11-28 3:32PM EST | 2023-12-15 | 36.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD231222C00085000 | 2023-11-17 11:52AM EST | 2023-12-22 | 36.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD231229C00085000 | 2023-11-22 9:56AM EST | 2023-12-29 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240119C00085000 | 2023-11-29 12:50PM EST | 2024-01-19 | 40.44 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD240216C00085000 | 2023-11-29 3:31PM EST | 2024-02-16 | 40.22 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMD240315C00085000 | 2023-11-29 11:20AM EST | 2024-03-15 | 41.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419C00085000 | 2023-11-29 3:33PM EST | 2024-04-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00085000 | 2023-11-29 3:33PM EST | 2024-06-21 | 43.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240920C00085000 | 2023-11-29 2:37PM EST | 2024-09-20 | 45.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250117C00085000 | 2023-11-29 11:21AM EST | 2025-01-17 | 49.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250620C00085000 | 2023-11-27 10:15AM EST | 2025-06-20 | 51.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD251219C00085000 | 2023-11-27 12:43PM EST | 2025-12-19 | 55.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116C00085000 | 2023-11-29 10:40AM EST | 2026-01-16 | 57.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231201P00085000 | 2023-11-27 3:44PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMD231208P00085000 | 2023-11-28 11:24AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD231215P00085000 | 2023-11-29 3:18PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| AMD231222P00085000 | 2023-11-27 2:43PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD231229P00085000 | 2023-11-29 3:18PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240105P00085000 | 2023-11-28 10:31AM EST | 2024-01-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD240119P00085000 | 2023-11-29 3:47PM EST | 2024-01-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMD240216P00085000 | 2023-11-29 1:44PM EST | 2024-02-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMD240315P00085000 | 2023-11-29 2:57PM EST | 2024-03-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMD240419P00085000 | 2023-11-29 1:33PM EST | 2024-04-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD240621P00085000 | 2023-11-29 3:26PM EST | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD240719P00085000 | 2023-11-29 10:51AM EST | 2024-07-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240920P00085000 | 2023-11-28 1:06PM EST | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD250117P00085000 | 2023-11-29 3:38PM EST | 2025-01-17 | 5.07 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 6.25% |
| AMD250620P00085000 | 2023-11-22 9:34AM EST | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD251219P00085000 | 2023-11-27 10:59AM EST | 2025-12-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00085000 | 2023-11-29 3:40PM EST | 2026-01-16 | 9.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.