Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006C00090000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 12.95 | 12.95 | 13.15 | -0.10 | -0.77% | 114 | 106 | 67.97% |
| AMD231013C00090000 | 2023-09-29 3:39PM EDT | 2023-10-13 | 13.45 | 13.20 | 13.45 | +0.20 | +1.51% | 12 | 203 | 56.06% |
| AMD231020C00090000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 13.72 | 13.50 | 13.80 | -0.11 | -0.80% | 134 | 1,836 | 52.34% |
| AMD231027C00090000 | 2023-09-29 1:19PM EDT | 2023-10-27 | 14.15 | 13.75 | 14.55 | -0.40 | -2.75% | 3 | 31 | 52.98% |
| AMD231103C00090000 | 2023-09-29 1:31PM EDT | 2023-11-03 | 15.50 | 14.55 | 15.45 | +4.25 | +37.78% | 6 | 14 | 57.54% |
| AMD231110C00090000 | 2023-09-28 3:07PM EDT | 2023-11-10 | 15.20 | 15.25 | 15.60 | +15.20 | - | 1 | - | 56.71% |
| AMD231117C00090000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 15.74 | 15.55 | 15.85 | -0.31 | -1.93% | 75 | 879 | 54.93% |
| AMD231215C00090000 | 2023-09-29 3:16PM EDT | 2023-12-15 | 17.74 | 16.90 | 17.15 | +0.62 | +3.62% | 12 | 683 | 52.81% |
| AMD240119C00090000 | 2023-09-29 3:09PM EDT | 2024-01-19 | 19.45 | 18.55 | 18.75 | +0.70 | +3.73% | 52 | 16,897 | 52.49% |
| AMD240216C00090000 | 2023-09-29 3:09PM EDT | 2024-02-16 | 20.92 | 20.00 | 20.25 | +3.57 | +20.58% | 2 | 1,376 | 53.82% |
| AMD240315C00090000 | 2023-09-28 3:25PM EDT | 2024-03-15 | 21.66 | 21.05 | 21.30 | 0.00 | - | 14 | 415 | 53.52% |
| AMD240419C00090000 | 2023-09-28 12:45PM EDT | 2024-04-19 | 22.89 | 22.30 | 22.60 | 0.00 | - | 1 | 39 | 53.50% |
| AMD240621C00090000 | 2023-09-29 2:20PM EDT | 2024-06-21 | 24.90 | 24.60 | 24.90 | +0.82 | +3.41% | 5 | 1,907 | 54.26% |
| AMD240920C00090000 | 2023-09-29 9:30AM EDT | 2024-09-20 | 28.38 | 27.35 | 27.75 | +0.38 | +1.36% | 4 | 173 | 54.71% |
| AMD250117C00090000 | 2023-09-29 3:16PM EDT | 2025-01-17 | 31.60 | 30.80 | 31.10 | +4.25 | +15.54% | 28 | 3,603 | 55.68% |
| AMD250620C00090000 | 2023-09-21 3:10PM EDT | 2025-06-20 | 30.10 | 34.45 | 35.20 | 0.00 | - | 5 | 33 | 56.70% |
| AMD251219C00090000 | 2023-09-29 1:43PM EDT | 2025-12-19 | 38.60 | 36.90 | 38.60 | +5.05 | +15.05% | 1 | 579 | 55.54% |
| AMD260116C00090000 | 2023-09-29 9:39AM EDT | 2026-01-16 | 39.80 | 38.00 | 38.95 | +0.72 | +1.84% | 1 | 18 | 55.98% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006P00090000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,008 | 2,555 | 53.52% |
| AMD231013P00090000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 0.23 | 0.25 | 0.26 | -0.11 | -32.35% | 237 | 1,437 | 47.46% |
| AMD231020P00090000 | 2023-09-29 3:56PM EDT | 2023-10-20 | 0.55 | 0.52 | 0.53 | -0.05 | -8.33% | 699 | 28,876 | 45.80% |
| AMD231027P00090000 | 2023-09-29 3:48PM EDT | 2023-10-27 | 0.77 | 0.80 | 0.83 | -0.17 | -18.09% | 270 | 2,491 | 45.07% |
| AMD231103P00090000 | 2023-09-29 3:26PM EDT | 2023-11-03 | 1.46 | 1.53 | 1.59 | -0.20 | -12.05% | 34 | 323 | 50.17% |
| AMD231110P00090000 | 2023-09-28 11:14AM EDT | 2023-11-10 | 2.22 | 1.94 | 2.15 | +2.22 | - | 8 | - | 51.00% |
| AMD231117P00090000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 2.17 | 2.15 | 2.19 | -0.12 | -5.24% | 962 | 26,108 | 48.54% |
| AMD231215P00090000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 3.20 | 3.10 | 3.20 | 0.00 | - | 176 | 12,667 | 45.94% |
| AMD240119P00090000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 4.25 | 4.25 | 4.35 | -0.10 | -2.30% | 156 | 35,141 | 44.51% |
| AMD240216P00090000 | 2023-09-29 2:46PM EDT | 2024-02-16 | 5.20 | 5.30 | 5.40 | -0.20 | -3.70% | 163 | 8,608 | 44.87% |
| AMD240315P00090000 | 2023-09-29 3:34PM EDT | 2024-03-15 | 5.88 | 5.95 | 6.10 | -0.27 | -4.39% | 81 | 13,264 | 43.97% |
| AMD240419P00090000 | 2023-09-29 12:47PM EDT | 2024-04-19 | 6.50 | 6.75 | 6.90 | -0.30 | -4.41% | 4 | 7,706 | 43.10% |
| AMD240621P00090000 | 2023-09-29 2:42PM EDT | 2024-06-21 | 8.25 | 8.25 | 8.40 | -0.15 | -1.79% | 31 | 18,265 | 42.65% |
| AMD240920P00090000 | 2023-09-29 10:26AM EDT | 2024-09-20 | 9.73 | 9.95 | 10.15 | -0.69 | -6.62% | 1 | 2,020 | 41.79% |
| AMD250117P00090000 | 2023-09-29 11:36AM EDT | 2025-01-17 | 11.95 | 12.00 | 12.25 | -0.38 | -3.08% | 20 | 13,147 | 41.33% |
| AMD250620P00090000 | 2023-09-28 3:05PM EDT | 2025-06-20 | 14.40 | 13.90 | 14.40 | 0.00 | - | 6 | 762 | 40.49% |
| AMD251219P00090000 | 2023-09-28 11:45AM EDT | 2025-12-19 | 16.00 | 15.90 | 17.00 | -0.40 | -2.44% | 5 | 2,884 | 40.52% |
| AMD260116P00090000 | 2023-09-28 1:52PM EDT | 2026-01-16 | 16.49 | 15.65 | 16.80 | 0.00 | - | 3 | 19 | 39.47% |
© 2023 Yahoo. All rights reserved.
