Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006C00095000 | 2023-09-29 3:41PM EDT | 2023-10-06 | 8.16 | 8.15 | 8.25 | -0.14 | -1.69% | 132 | 689 | 49.95% |
| AMD231013C00095000 | 2023-09-29 3:28PM EDT | 2023-10-13 | 9.40 | 8.70 | 8.95 | +0.85 | +9.94% | 177 | 102 | 49.71% |
| AMD231020C00095000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 9.27 | 9.20 | 9.50 | +0.27 | +3.00% | 167 | 11,648 | 48.27% |
| AMD231027C00095000 | 2023-09-29 3:36PM EDT | 2023-10-27 | 10.32 | 9.85 | 10.10 | +0.14 | +1.38% | 11 | 148 | 48.52% |
| AMD231103C00095000 | 2023-09-28 3:27PM EDT | 2023-11-03 | 11.51 | 10.95 | 11.60 | 0.00 | - | 5 | 19 | 54.47% |
| AMD231117C00095000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 12.00 | 12.00 | 12.15 | -0.20 | -1.64% | 97 | 1,650 | 52.17% |
| AMD231215C00095000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 13.87 | 13.40 | 13.70 | +0.07 | +0.51% | 91 | 1,487 | 50.40% |
| AMD240119C00095000 | 2023-09-29 3:49PM EDT | 2024-01-19 | 15.70 | 15.15 | 15.50 | +0.05 | +0.32% | 135 | 9,037 | 50.39% |
| AMD240216C00095000 | 2023-09-28 3:59PM EDT | 2024-02-16 | 17.91 | 16.95 | 17.15 | +0.75 | +4.37% | 1 | 883 | 52.47% |
| AMD240315C00095000 | 2023-09-29 1:58PM EDT | 2024-03-15 | 18.19 | 17.95 | 18.25 | -0.11 | -0.60% | 11 | 1,296 | 51.98% |
| AMD240419C00095000 | 2023-09-29 12:42PM EDT | 2024-04-19 | 20.31 | 19.30 | 19.55 | +0.71 | +3.62% | 4 | 193 | 51.98% |
| AMD240621C00095000 | 2023-09-29 1:41PM EDT | 2024-06-21 | 22.25 | 21.75 | 22.00 | +0.25 | +1.14% | 34 | 1,568 | 52.99% |
| AMD240920C00095000 | 2023-09-29 1:44PM EDT | 2024-09-20 | 25.18 | 24.65 | 25.05 | +0.13 | +0.52% | 23 | 192 | 53.70% |
| AMD250117C00095000 | 2023-09-29 2:07PM EDT | 2025-01-17 | 28.30 | 28.25 | 28.80 | -0.70 | -2.41% | 13 | 3,301 | 55.10% |
| AMD250620C00095000 | 2023-09-29 1:48PM EDT | 2025-06-20 | 32.54 | 31.95 | 32.45 | +0.64 | +2.01% | 19 | 296 | 55.46% |
| AMD251219C00095000 | 2023-09-29 1:21PM EDT | 2025-12-19 | 36.20 | 35.05 | 36.45 | +4.60 | +14.56% | 7 | 394 | 55.39% |
| AMD260116C00095000 | 2023-09-29 1:34PM EDT | 2026-01-16 | 36.65 | 35.65 | 37.55 | +0.70 | +1.95% | 10 | 111 | 56.02% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006P00095000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.25 | 0.25 | 0.26 | -0.15 | -37.50% | 3,013 | 5,275 | 43.36% |
| AMD231013P00095000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.74 | 0.70 | 0.74 | -0.14 | -15.91% | 727 | 3,139 | 42.24% |
| AMD231020P00095000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.24 | 1.21 | 1.24 | -0.12 | -8.82% | 1,382 | 35,532 | 42.19% |
| AMD231027P00095000 | 2023-09-29 3:30PM EDT | 2023-10-27 | 1.65 | 1.67 | 1.71 | -0.19 | -10.33% | 271 | 1,519 | 42.14% |
| AMD231103P00095000 | 2023-09-29 3:26PM EDT | 2023-11-03 | 2.58 | 2.71 | 2.77 | -0.30 | -10.42% | 71 | 305 | 48.12% |
| AMD231110P00095000 | 2023-09-28 3:52PM EDT | 2023-11-10 | 3.35 | 3.20 | 3.55 | +3.35 | - | 4 | - | 50.54% |
| AMD231117P00095000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 3.54 | 3.50 | 3.55 | -0.21 | -5.60% | 1,560 | 19,314 | 46.78% |
| AMD231215P00095000 | 2023-09-29 3:53PM EDT | 2023-12-15 | 4.71 | 4.65 | 4.70 | -0.14 | -2.89% | 2,140 | 11,615 | 44.30% |
| AMD240119P00095000 | 2023-09-29 3:28PM EDT | 2024-01-19 | 5.75 | 5.90 | 6.00 | -0.30 | -4.96% | 221 | 25,026 | 43.12% |
| AMD240216P00095000 | 2023-09-29 1:19PM EDT | 2024-02-16 | 7.10 | 7.10 | 7.20 | -0.15 | -2.07% | 58 | 3,575 | 43.77% |
| AMD240315P00095000 | 2023-09-29 2:05PM EDT | 2024-03-15 | 7.85 | 7.80 | 7.95 | -0.25 | -3.09% | 4 | 5,984 | 42.90% |
| AMD240419P00095000 | 2023-09-29 12:25PM EDT | 2024-04-19 | 8.33 | 8.65 | 8.80 | -0.32 | -3.70% | 3 | 739 | 42.06% |
| AMD240621P00095000 | 2023-09-29 3:42PM EDT | 2024-06-21 | 10.24 | 10.25 | 10.45 | -0.16 | -1.54% | 2 | 10,359 | 41.86% |
| AMD240920P00095000 | 2023-09-28 11:13AM EDT | 2024-09-20 | 12.47 | 12.05 | 12.25 | 0.00 | - | 1 | 1,454 | 40.94% |
| AMD250117P00095000 | 2023-09-29 1:08PM EDT | 2025-01-17 | 14.25 | 14.20 | 14.45 | -0.05 | -0.35% | 2 | 5,258 | 40.54% |
| AMD250620P00095000 | 2023-09-29 3:55PM EDT | 2025-06-20 | 16.40 | 16.40 | 16.70 | -0.19 | -1.15% | 2 | 571 | 39.78% |
| AMD251219P00095000 | 2023-09-28 3:19PM EDT | 2025-12-19 | 18.13 | 17.70 | 18.80 | -0.42 | -2.26% | 1 | 2,380 | 38.79% |
| AMD260116P00095000 | 2023-09-28 1:40PM EDT | 2026-01-16 | 18.85 | 17.90 | 19.15 | 0.00 | - | 2 | 20 | 38.76% |
© 2023 Yahoo. All rights reserved.
