Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00160000 | 2023-09-22 12:19PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 31 | 118.75% |
| AMD231006C00160000 | 2023-09-11 1:42PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 906 | 84.38% |
| AMD231013C00160000 | 2023-09-06 1:37PM EDT | 2023-10-13 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 68.75% |
| AMD231020C00160000 | 2023-09-22 10:37AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 276 | 2,063 | 64.84% |
| AMD231027C00160000 | 2023-09-21 3:26PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 57.81% |
| AMD231117C00160000 | 2023-09-22 3:00PM EDT | 2023-11-17 | 0.08 | 0.08 | 0.09 | 0.00 | - | 5 | 1,600 | 55.27% |
| AMD231215C00160000 | 2023-09-22 3:13PM EDT | 2023-12-15 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 253 | 7,120 | 50.39% |
| AMD240119C00160000 | 2023-09-22 3:15PM EDT | 2024-01-19 | 0.39 | 0.38 | 0.40 | -0.02 | -4.88% | 102 | 7,581 | 47.66% |
| AMD240216C00160000 | 2023-09-22 11:07AM EDT | 2024-02-16 | 0.85 | 0.71 | 0.75 | +0.08 | +10.39% | 1 | 291 | 48.17% |
| AMD240315C00160000 | 2023-09-21 11:57AM EDT | 2024-03-15 | 1.12 | 1.03 | 1.07 | 0.00 | - | 17 | 1,348 | 47.56% |
| AMD240419C00160000 | 2023-09-22 11:07AM EDT | 2024-04-19 | 1.72 | 1.50 | 1.56 | -0.46 | -21.10% | 1 | 182 | 47.36% |
| AMD240621C00160000 | 2023-09-22 3:50PM EDT | 2024-06-21 | 2.64 | 2.62 | 2.67 | -0.20 | -7.04% | 5 | 4,836 | 47.84% |
| AMD240920C00160000 | 2023-09-22 1:24PM EDT | 2024-09-20 | 4.40 | 4.25 | 4.40 | -0.02 | -0.45% | 4 | 206 | 48.28% |
| AMD250117C00160000 | 2023-09-22 3:43PM EDT | 2025-01-17 | 6.80 | 6.70 | 6.95 | -0.03 | -0.44% | 24 | 2,748 | 49.34% |
| AMD250620C00160000 | 2023-09-07 10:15AM EDT | 2025-06-20 | 14.50 | 9.65 | 10.15 | 0.00 | - | 1 | 1,389 | 50.20% |
| AMD251219C00160000 | 2023-09-22 2:59PM EDT | 2025-12-19 | 13.40 | 13.30 | 13.70 | -0.40 | -2.90% | 15 | 852 | 50.49% |
| AMD260116C00160000 | 2023-09-22 2:59PM EDT | 2026-01-16 | 13.73 | 12.65 | 14.30 | -0.67 | -4.65% | 10 | 2 | 51.08% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00160000 | 2023-09-15 3:50PM EDT | 2023-09-29 | 58.50 | 63.60 | 64.05 | 0.00 | - | 1 | 0 | 135.94% |
| AMD231020P00160000 | 2023-08-24 12:20PM EDT | 2023-10-20 | 57.85 | 63.55 | 64.05 | 0.00 | - | 2 | 0 | 50.00% |
| AMD231117P00160000 | 2023-09-08 11:36AM EDT | 2023-11-17 | 52.08 | 63.55 | 64.05 | 0.00 | - | 1 | 0 | 64.40% |
| AMD231215P00160000 | 2023-08-01 3:14PM EDT | 2023-12-15 | 43.65 | 53.80 | 56.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240119P00160000 | 2023-09-05 1:44PM EDT | 2024-01-19 | 49.45 | 63.50 | 64.15 | 0.00 | - | 4 | 0 | 46.68% |
| AMD240216P00160000 | 2023-09-08 12:58PM EDT | 2024-02-16 | 53.05 | 63.40 | 64.20 | 0.00 | - | 14 | 0 | 42.97% |
| AMD240315P00160000 | 2023-09-20 3:39PM EDT | 2024-03-15 | 59.43 | 63.35 | 64.20 | 0.00 | - | 2 | 0 | 39.40% |
| AMD240419P00160000 | 2023-09-21 2:40PM EDT | 2024-04-19 | 63.30 | 63.25 | 64.40 | 0.00 | - | 2 | 0 | 38.70% |
| AMD240621P00160000 | 2023-09-22 2:33PM EDT | 2024-06-21 | 64.00 | 63.15 | 64.40 | +0.65 | +1.03% | 10 | 40 | 33.96% |
| AMD240920P00160000 | 2023-09-22 11:08AM EDT | 2024-09-20 | 62.35 | 63.80 | 64.40 | +3.40 | +5.77% | 2 | 17 | 29.44% |
| AMD250117P00160000 | 2023-08-29 9:36AM EDT | 2025-01-17 | 58.76 | 64.35 | 64.90 | 0.00 | - | 9 | 148 | 28.92% |
| AMD250620P00160000 | 2023-09-19 1:00PM EDT | 2025-06-20 | 61.05 | 65.10 | 66.05 | 0.00 | - | 1 | 83 | 29.96% |
| AMD251219P00160000 | 2023-08-21 3:26PM EDT | 2025-12-19 | 57.98 | 61.90 | 65.50 | 0.00 | - | 1 | 347 | 24.62% |
© 2023 Yahoo. All rights reserved.
