Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00150000 | 2023-09-18 10:14AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 444 | 112.50% |
| AMD231006C00150000 | 2023-09-19 1:26PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 172 | 76.56% |
| AMD231013C00150000 | 2023-09-18 10:17AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 15 | 65.63% |
| AMD231020C00150000 | 2023-09-22 3:25PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 278 | 5,958 | 58.59% |
| AMD231027C00150000 | 2023-09-21 1:47PM EDT | 2023-10-27 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 109 | 55.86% |
| AMD231117C00150000 | 2023-09-22 3:11PM EDT | 2023-11-17 | 0.14 | 0.12 | 0.14 | 0.00 | - | 306 | 2,531 | 52.73% |
| AMD231215C00150000 | 2023-09-22 12:49PM EDT | 2023-12-15 | 0.31 | 0.27 | 0.31 | -0.01 | -3.12% | 41 | 1,893 | 49.07% |
| AMD240119C00150000 | 2023-09-22 3:54PM EDT | 2024-01-19 | 0.59 | 0.59 | 0.62 | -0.05 | -7.81% | 220 | 29,029 | 46.73% |
| AMD240216C00150000 | 2023-09-22 3:54PM EDT | 2024-02-16 | 1.09 | 1.06 | 1.11 | -0.07 | -6.03% | 36 | 107 | 47.58% |
| AMD240315C00150000 | 2023-09-22 3:57PM EDT | 2024-03-15 | 1.50 | 1.50 | 1.53 | -0.05 | -3.23% | 113 | 1,344 | 47.11% |
| AMD240419C00150000 | 2023-09-22 2:10PM EDT | 2024-04-19 | 2.08 | 2.10 | 2.17 | -0.17 | -7.56% | 4 | 381 | 47.17% |
| AMD240621C00150000 | 2023-09-22 3:08PM EDT | 2024-06-21 | 3.57 | 3.45 | 3.55 | +0.05 | +1.42% | 38 | 3,791 | 47.96% |
| AMD240920C00150000 | 2023-09-22 2:51PM EDT | 2024-09-20 | 5.45 | 5.35 | 5.50 | -0.05 | -0.91% | 46 | 330 | 48.36% |
| AMD250117C00150000 | 2023-09-22 3:43PM EDT | 2025-01-17 | 8.20 | 8.15 | 8.30 | +0.05 | +0.61% | 27 | 5,636 | 49.51% |
| AMD250620C00150000 | 2023-09-22 1:18PM EDT | 2025-06-20 | 11.85 | 11.40 | 11.80 | +0.15 | +1.28% | 11 | 4,043 | 50.20% |
| AMD251219C00150000 | 2023-09-22 3:57PM EDT | 2025-12-19 | 15.30 | 15.30 | 15.60 | -0.20 | -1.29% | 231 | 756 | 51.21% |
| AMD260116C00150000 | 2023-09-22 2:50PM EDT | 2026-01-16 | 15.75 | 15.15 | 16.10 | -0.20 | -1.25% | 2 | 25 | 50.66% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00150000 | 2023-08-29 2:39PM EDT | 2023-10-20 | 43.95 | 53.60 | 54.05 | 0.00 | - | 20 | 0 | 61.72% |
| AMD231117P00150000 | 2023-09-05 9:58AM EDT | 2023-11-17 | 43.00 | 53.55 | 54.05 | 0.00 | - | 4 | 0 | 58.25% |
| AMD231215P00150000 | 2023-09-20 11:45AM EDT | 2023-12-15 | 47.89 | 53.55 | 54.05 | 0.00 | - | 1 | 1 | 47.46% |
| AMD240119P00150000 | 2023-09-22 9:41AM EDT | 2024-01-19 | 54.02 | 53.55 | 54.10 | +6.02 | +12.54% | 1 | 8 | 41.02% |
| AMD240216P00150000 | 2023-09-15 12:41PM EDT | 2024-02-16 | 47.20 | 53.50 | 54.15 | 0.00 | - | 6 | 41 | 37.89% |
| AMD240315P00150000 | 2023-09-20 2:46PM EDT | 2024-03-15 | 47.95 | 53.45 | 54.20 | 0.00 | - | 6 | 5,069 | 35.52% |
| AMD240419P00150000 | 2023-09-15 11:59AM EDT | 2024-04-19 | 48.15 | 53.45 | 54.35 | 0.00 | - | 2 | 10 | 34.39% |
| AMD240621P00150000 | 2023-09-13 10:18AM EDT | 2024-06-21 | 45.45 | 54.00 | 54.50 | 0.00 | - | 2 | 17 | 31.64% |
| AMD240920P00150000 | 2023-09-22 2:47PM EDT | 2024-09-20 | 54.65 | 54.45 | 55.15 | +4.80 | +9.63% | 12 | 179 | 31.70% |
| AMD250117P00150000 | 2023-09-22 9:53AM EDT | 2025-01-17 | 55.25 | 55.25 | 55.85 | +0.55 | +1.01% | 1 | 299 | 30.65% |
| AMD250620P00150000 | 2023-08-25 11:43AM EDT | 2025-06-20 | 53.94 | 56.45 | 57.40 | 0.00 | - | 40 | 60 | 31.57% |
| AMD251219P00150000 | 2023-09-21 3:49PM EDT | 2025-12-19 | 57.88 | 57.25 | 58.60 | 0.00 | - | 1 | 352 | 30.72% |
© 2023 Yahoo. All rights reserved.
