Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00170000 | 2023-09-18 10:04AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 462 | 131.25% |
| AMD231006C00170000 | 2023-09-13 1:51PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| AMD231013C00170000 | 2023-09-11 9:40AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 79.69% |
| AMD231020C00170000 | 2023-09-22 11:08AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,623 | 65.63% |
| AMD231117C00170000 | 2023-09-22 12:11PM EDT | 2023-11-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 2,315 | 57.23% |
| AMD231215C00170000 | 2023-09-21 2:12PM EDT | 2023-12-15 | 0.14 | 0.12 | 0.14 | 0.00 | - | 28 | 245 | 52.44% |
| AMD240119C00170000 | 2023-09-22 1:44PM EDT | 2024-01-19 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 203 | 4,805 | 49.17% |
| AMD240216C00170000 | 2023-09-22 2:02PM EDT | 2024-02-16 | 0.50 | 0.50 | 0.52 | -0.29 | -36.71% | 17 | 13 | 49.00% |
| AMD240315C00170000 | 2023-09-22 1:05PM EDT | 2024-03-15 | 0.79 | 0.73 | 0.76 | -0.04 | -4.82% | 1 | 1,433 | 48.19% |
| AMD240621C00170000 | 2023-09-22 2:25PM EDT | 2024-06-21 | 2.03 | 2.01 | 2.06 | -0.11 | -5.14% | 4 | 4,021 | 48.11% |
| AMD240920C00170000 | 2023-09-22 3:44PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.55 | -0.10 | -2.82% | 100 | 226 | 48.36% |
| AMD250117C00170000 | 2023-09-22 3:21PM EDT | 2025-01-17 | 5.81 | 5.55 | 5.75 | -0.04 | -0.68% | 4 | 1,855 | 49.01% |
| AMD250620C00170000 | 2023-09-21 3:09PM EDT | 2025-06-20 | 8.63 | 8.40 | 8.85 | 0.00 | - | 27 | 567 | 50.11% |
| AMD251219C00170000 | 2023-09-22 1:23PM EDT | 2025-12-19 | 12.25 | 11.40 | 12.20 | -0.02 | -0.16% | 1 | 435 | 50.64% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00170000 | 2023-09-11 10:55AM EDT | 2023-10-20 | 66.40 | 73.55 | 74.05 | 0.00 | - | 5 | 0 | 56.25% |
| AMD231117P00170000 | 2023-07-28 11:29AM EDT | 2023-11-17 | 55.95 | 67.45 | 68.05 | 0.00 | - | 5 | 0 | 0.00% |
| AMD231215P00170000 | 2023-08-08 10:21AM EDT | 2023-12-15 | 56.88 | 62.95 | 63.15 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240119P00170000 | 2023-09-22 1:18PM EDT | 2024-01-19 | 73.00 | 73.45 | 74.20 | +4.01 | +5.81% | 9 | 11 | 52.17% |
| AMD240315P00170000 | 2023-08-11 9:34AM EDT | 2024-03-15 | 62.78 | 63.60 | 64.20 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00170000 | 2023-09-21 3:07PM EDT | 2024-06-21 | 73.80 | 73.00 | 74.65 | 0.00 | - | 27 | 0 | 39.55% |
| AMD240920P00170000 | 2023-09-19 1:49PM EDT | 2024-09-20 | 67.90 | 72.75 | 74.95 | 0.00 | - | 6 | 20 | 36.48% |
| AMD250117P00170000 | 2023-09-15 11:39AM EDT | 2025-01-17 | 68.70 | 73.80 | 74.50 | 0.00 | - | 1 | 15 | 28.71% |
| AMD250620P00170000 | 2023-06-15 3:10PM EDT | 2025-06-20 | 55.10 | 59.30 | 60.95 | 0.00 | - | - | 3 | 0.00% |
| AMD251219P00170000 | 2023-07-05 3:33PM EDT | 2025-12-19 | 62.10 | 60.45 | 63.85 | 0.00 | - | 5 | 106 | 0.00% |
© 2023 Yahoo. All rights reserved.
