Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00180000 | 2023-09-01 1:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 143.75% |
| AMD231020C00180000 | 2023-09-18 12:20PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,461 | 71.88% |
| AMD231117C00180000 | 2023-09-21 9:46AM EDT | 2023-11-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 490 | 59.77% |
| AMD231215C00180000 | 2023-09-21 3:09PM EDT | 2023-12-15 | 0.09 | 0.08 | 0.10 | 0.00 | - | 11 | 385 | 54.20% |
| AMD240119C00180000 | 2023-09-22 10:21AM EDT | 2024-01-19 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 5 | 4,525 | 50.20% |
| AMD240216C00180000 | 2023-09-21 9:55AM EDT | 2024-02-16 | 0.38 | 0.36 | 0.38 | 0.00 | - | 8 | 109 | 50.10% |
| AMD240315C00180000 | 2023-09-21 3:59PM EDT | 2024-03-15 | 0.57 | 0.52 | 0.56 | 0.00 | - | 12 | 1,226 | 49.00% |
| AMD240621C00180000 | 2023-09-22 11:44AM EDT | 2024-06-21 | 1.69 | 1.56 | 1.61 | +0.08 | +4.97% | 1 | 4,834 | 48.46% |
| AMD240920C00180000 | 2023-09-21 10:38AM EDT | 2024-09-20 | 3.07 | 2.76 | 2.88 | 0.00 | - | 2 | 231 | 48.49% |
| AMD250117C00180000 | 2023-09-22 3:08PM EDT | 2025-01-17 | 4.85 | 4.70 | 4.90 | +0.05 | +1.04% | 75 | 731 | 49.16% |
| AMD250620C00180000 | 2023-09-22 10:03AM EDT | 2025-06-20 | 7.55 | 7.40 | 7.70 | -0.20 | -2.58% | 4 | 1,044 | 49.96% |
| AMD251219C00180000 | 2023-09-22 3:34PM EDT | 2025-12-19 | 10.55 | 10.25 | 10.90 | -0.10 | -0.94% | 14 | 1,876 | 50.48% |
| AMD260116C00180000 | 2023-09-21 12:54PM EDT | 2026-01-16 | 11.35 | 10.15 | 11.45 | 0.00 | - | 6 | 4 | 50.67% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00180000 | 2023-07-14 3:04PM EDT | 2023-10-20 | 64.50 | 72.15 | 72.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD231117P00180000 | 2023-08-31 3:54PM EDT | 2023-11-17 | 74.05 | 83.55 | 84.05 | 0.00 | - | 1 | 0 | 76.17% |
| AMD231215P00180000 | 2023-08-04 10:48AM EDT | 2023-12-15 | 63.83 | 70.25 | 70.85 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240119P00180000 | 2023-07-28 12:08PM EDT | 2024-01-19 | 66.05 | 77.20 | 78.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240315P00180000 | 2023-08-22 10:53AM EDT | 2024-03-15 | 73.39 | 83.40 | 84.45 | 0.00 | - | 1 | 0 | 50.44% |
| AMD240621P00180000 | 2023-09-14 12:14PM EDT | 2024-06-21 | 72.64 | 82.85 | 84.75 | 0.00 | - | 1 | 0 | 43.42% |
| AMD240920P00180000 | 2023-09-14 12:42PM EDT | 2024-09-20 | 72.85 | 82.55 | 85.10 | 0.00 | - | 11 | 0 | 40.14% |
| AMD250117P00180000 | 2023-09-21 10:29AM EDT | 2025-01-17 | 82.50 | 82.20 | 85.55 | 0.00 | - | 1 | 15 | 37.26% |
© 2023 Yahoo. All rights reserved.
