Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006C00140000 | 2023-09-22 9:37AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 110 | 87.50% |
| AMD231013C00140000 | 2023-09-29 3:05PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 59 | 62.50% |
| AMD231020C00140000 | 2023-10-02 3:57PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 428 | 24,063 | 52.34% |
| AMD231027C00140000 | 2023-10-02 1:06PM EDT | 2023-10-27 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 9 | 0 | 50.78% |
| AMD231103C00140000 | 2023-10-02 2:48PM EDT | 2023-11-03 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 1 | 0 | 50.10% |
| AMD231110C00140000 | 2023-09-29 9:35AM EDT | 2023-11-10 | 0.33 | 0.16 | 0.30 | 0.00 | - | 2 | 2 | 51.42% |
| AMD231117C00140000 | 2023-10-02 3:32PM EDT | 2023-11-17 | 0.33 | 0.34 | 0.35 | -0.03 | -8.33% | 139 | 9,372 | 48.78% |
| AMD231215C00140000 | 2023-10-02 3:44PM EDT | 2023-12-15 | 0.78 | 0.80 | 0.89 | -0.09 | -10.34% | 83 | 2,559 | 47.14% |
| AMD240119C00140000 | 2023-10-02 3:54PM EDT | 2024-01-19 | 1.60 | 1.57 | 1.94 | -0.01 | -0.62% | 148 | 21,263 | 48.01% |
| AMD240216C00140000 | 2023-10-02 9:33AM EDT | 2024-02-16 | 2.62 | 2.60 | 2.69 | -0.08 | -2.96% | 1 | 328 | 47.55% |
| AMD240315C00140000 | 2023-10-02 9:33AM EDT | 2024-03-15 | 3.40 | 3.30 | 3.45 | -0.35 | -9.33% | 2 | 832 | 47.25% |
| AMD240419C00140000 | 2023-09-29 1:47PM EDT | 2024-04-19 | 4.35 | 4.35 | 4.45 | -0.10 | -2.25% | 6 | 121 | 47.25% |
| AMD240621C00140000 | 2023-10-02 12:35PM EDT | 2024-06-21 | 6.27 | 6.35 | 6.50 | -0.28 | -4.27% | 27 | 3,749 | 48.29% |
| AMD240920C00140000 | 2023-10-02 2:41PM EDT | 2024-09-20 | 8.66 | 8.90 | 9.85 | -0.84 | -8.84% | 1 | 0 | 50.74% |
| AMD250117C00140000 | 2023-10-02 10:11AM EDT | 2025-01-17 | 12.45 | 12.40 | 13.40 | -0.30 | -2.35% | 1 | 5,362 | 50.70% |
| AMD250620C00140000 | 2023-09-28 12:55PM EDT | 2025-06-20 | 16.74 | 16.40 | 17.65 | 0.00 | - | 8 | 367 | 51.79% |
| AMD251219C00140000 | 2023-09-28 10:10AM EDT | 2025-12-19 | 19.61 | 19.95 | 21.25 | 0.00 | - | 2 | 0 | 51.44% |
| AMD260116C00140000 | 2023-10-02 12:05PM EDT | 2026-01-16 | 20.70 | 20.60 | 21.75 | -0.32 | -1.52% | 3 | 48 | 51.50% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00140000 | 2023-09-29 10:28AM EDT | 2023-10-20 | 36.20 | 36.45 | 36.90 | 0.00 | - | 6 | 0 | 67.77% |
| AMD231117P00140000 | 2023-09-27 9:33AM EDT | 2023-11-17 | 43.30 | 36.55 | 37.00 | 0.00 | - | 34 | 0 | 46.58% |
| AMD231215P00140000 | 2023-09-29 10:35AM EDT | 2023-12-15 | 36.25 | 36.50 | 37.20 | 0.00 | - | 20 | 23 | 40.97% |
| AMD240119P00140000 | 2023-10-02 9:41AM EDT | 2024-01-19 | 37.15 | 36.85 | 37.30 | -0.60 | -1.59% | 1 | 540 | 35.23% |
| AMD240216P00140000 | 2023-09-22 3:11PM EDT | 2024-02-16 | 43.60 | 37.30 | 37.80 | 0.00 | - | 5 | 53 | 36.41% |
| AMD240315P00140000 | 2023-09-25 2:42PM EDT | 2024-03-15 | 43.30 | 37.65 | 38.10 | 0.00 | - | 1 | 179 | 35.43% |
| AMD240419P00140000 | 2023-09-29 1:05PM EDT | 2024-04-19 | 38.25 | 38.05 | 38.90 | 0.00 | - | 20 | 0 | 36.80% |
| AMD240621P00140000 | 2023-09-29 12:52PM EDT | 2024-06-21 | 39.08 | 38.70 | 39.50 | 0.00 | - | 2 | 927 | 34.75% |
| AMD240920P00140000 | 2023-09-25 1:47PM EDT | 2024-09-20 | 45.30 | 39.95 | 40.85 | 0.00 | - | 2 | 29 | 34.55% |
| AMD250117P00140000 | 2023-09-28 12:13PM EDT | 2025-01-17 | 42.13 | 41.80 | 43.00 | 0.00 | - | 2 | 507 | 35.51% |
| AMD250620P00140000 | 2023-09-22 11:20AM EDT | 2025-06-20 | 47.26 | 43.50 | 45.10 | 0.00 | - | 1 | 34 | 35.24% |
| AMD251219P00140000 | 2023-09-06 3:40PM EDT | 2025-12-19 | 43.10 | 44.10 | 46.45 | 0.00 | - | 46 | 152 | 33.41% |
© 2023 Yahoo. All rights reserved.
