Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00130000 | 2023-09-22 3:21PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,040 | 78.13% |
| AMD231006C00130000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 418 | 60.16% |
| AMD231013C00130000 | 2023-09-22 12:58PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 224 | 51.95% |
| AMD231020C00130000 | 2023-09-22 3:34PM EDT | 2023-10-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 415 | 29,450 | 49.81% |
| AMD231027C00130000 | 2023-09-22 2:54PM EDT | 2023-10-27 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 12 | 794 | 48.05% |
| AMD231117C00130000 | 2023-09-22 3:36PM EDT | 2023-11-17 | 0.47 | 0.48 | 0.49 | -0.06 | -11.32% | 328 | 7,652 | 48.54% |
| AMD231215C00130000 | 2023-09-22 3:42PM EDT | 2023-12-15 | 0.98 | 0.93 | 1.00 | -0.02 | -2.00% | 276 | 7,624 | 46.58% |
| AMD240119C00130000 | 2023-09-22 3:54PM EDT | 2024-01-19 | 1.70 | 1.68 | 1.74 | -0.07 | -3.95% | 478 | 15,519 | 45.52% |
| AMD240216C00130000 | 2023-09-22 3:54PM EDT | 2024-02-16 | 2.63 | 2.62 | 2.69 | -0.08 | -2.95% | 60 | 680 | 47.03% |
| AMD240315C00130000 | 2023-09-22 3:57PM EDT | 2024-03-15 | 3.35 | 3.35 | 3.45 | -0.14 | -4.01% | 9 | 1,257 | 47.08% |
| AMD240419C00130000 | 2023-09-22 1:49PM EDT | 2024-04-19 | 4.30 | 4.25 | 4.40 | -0.10 | -2.27% | 422 | 217 | 47.17% |
| AMD240621C00130000 | 2023-09-22 3:27PM EDT | 2024-06-21 | 6.45 | 6.20 | 6.35 | -0.05 | -0.77% | 67 | 5,893 | 48.34% |
| AMD240920C00130000 | 2023-09-22 11:40AM EDT | 2024-09-20 | 9.60 | 8.70 | 8.85 | +0.75 | +8.47% | 2 | 1,398 | 49.04% |
| AMD250117C00130000 | 2023-09-22 3:29PM EDT | 2025-01-17 | 12.15 | 11.90 | 12.15 | +0.05 | +0.41% | 29 | 5,949 | 50.09% |
| AMD250620C00130000 | 2023-09-21 3:23PM EDT | 2025-06-20 | 15.82 | 15.40 | 16.00 | 0.00 | - | 4 | 336 | 50.97% |
| AMD251219C00130000 | 2023-09-22 2:06PM EDT | 2025-12-19 | 19.70 | 19.20 | 20.00 | -0.60 | -2.96% | 17 | 807 | 51.74% |
| AMD260116C00130000 | 2023-09-22 2:27PM EDT | 2026-01-16 | 20.00 | 19.55 | 20.55 | -0.40 | -1.96% | 13 | 17 | 51.65% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00130000 | 2023-09-14 10:45AM EDT | 2023-09-29 | 22.15 | 33.60 | 33.95 | 0.00 | - | 2 | 0 | 118.36% |
| AMD231006P00130000 | 2023-09-20 10:22AM EDT | 2023-10-06 | 28.00 | 33.65 | 33.95 | 0.00 | - | 4 | 0 | 80.47% |
| AMD231013P00130000 | 2023-09-21 12:28PM EDT | 2023-10-13 | 33.10 | 33.55 | 34.05 | 0.00 | - | 1 | 1 | 70.70% |
| AMD231020P00130000 | 2023-09-22 3:07PM EDT | 2023-10-20 | 33.70 | 33.55 | 34.05 | +4.49 | +15.37% | 101 | 178 | 60.84% |
| AMD231117P00130000 | 2023-09-22 12:03PM EDT | 2023-11-17 | 32.33 | 33.55 | 34.10 | -0.95 | -2.85% | 4 | 659 | 44.09% |
| AMD231215P00130000 | 2023-09-22 2:16PM EDT | 2023-12-15 | 34.25 | 33.80 | 34.20 | +0.81 | +2.42% | 5 | 272 | 37.94% |
| AMD240119P00130000 | 2023-09-22 1:49PM EDT | 2024-01-19 | 34.21 | 34.10 | 34.35 | -0.13 | -0.38% | 17 | 1,461 | 34.01% |
| AMD240216P00130000 | 2023-09-21 1:55PM EDT | 2024-02-16 | 34.80 | 34.45 | 34.95 | +0.85 | +2.50% | 1 | 29 | 36.46% |
| AMD240315P00130000 | 2023-09-22 2:52PM EDT | 2024-03-15 | 34.95 | 34.80 | 35.20 | -0.30 | -0.85% | 7 | 123 | 35.24% |
| AMD240419P00130000 | 2023-09-18 2:44PM EDT | 2024-04-19 | 30.65 | 35.25 | 35.60 | 0.00 | - | 1 | 71 | 34.60% |
| AMD240621P00130000 | 2023-09-21 3:09PM EDT | 2024-06-21 | 36.34 | 36.15 | 36.65 | 0.00 | - | 4 | 553 | 35.19% |
| AMD240920P00130000 | 2023-09-13 2:55PM EDT | 2024-09-20 | 30.50 | 37.00 | 38.05 | 0.00 | - | 8 | 257 | 35.34% |
| AMD250117P00130000 | 2023-09-22 3:57PM EDT | 2025-01-17 | 39.10 | 38.70 | 39.25 | +0.34 | +0.88% | 45 | 3,183 | 33.99% |
| AMD250620P00130000 | 2023-09-21 11:32AM EDT | 2025-06-20 | 40.43 | 40.50 | 41.25 | 0.00 | - | 1 | 848 | 34.09% |
| AMD251219P00130000 | 2023-09-21 11:32AM EDT | 2025-12-19 | 42.16 | 41.80 | 42.85 | 0.00 | - | 1 | 226 | 33.09% |
| AMD260116P00130000 | 2023-09-14 2:27PM EDT | 2026-01-16 | 37.24 | 41.95 | 43.10 | 0.00 | - | - | 1 | 32.99% |
© 2023 Yahoo. All rights reserved.
