Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020C00190000 | 2023-09-21 12:34PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,085 | 79.69% |
| AMD231117C00190000 | 2023-09-25 2:22PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 298 | 61.72% |
| AMD231215C00190000 | 2023-09-25 3:06PM EDT | 2023-12-15 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1 | 92 | 54.49% |
| AMD240119C00190000 | 2023-09-25 3:54PM EDT | 2024-01-19 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 7 | 2,832 | 50.88% |
| AMD240216C00190000 | 2023-09-21 11:20AM EDT | 2024-02-16 | 0.31 | 0.23 | 0.26 | 0.00 | - | 1 | 13 | 50.20% |
| AMD240315C00190000 | 2023-09-20 10:57AM EDT | 2024-03-15 | 0.58 | 0.36 | 0.40 | 0.00 | - | 12 | 200 | 49.02% |
| AMD240621C00190000 | 2023-09-25 12:09PM EDT | 2024-06-21 | 1.22 | 1.22 | 1.27 | -0.04 | -3.17% | 1 | 1,495 | 48.34% |
| AMD240920C00190000 | 2023-09-25 1:15PM EDT | 2024-09-20 | 2.29 | 2.32 | 2.39 | -0.16 | -6.53% | 21 | 109 | 48.29% |
| AMD250117C00190000 | 2023-09-22 3:47PM EDT | 2025-01-17 | 4.00 | 4.10 | 4.25 | 0.00 | - | 5 | 842 | 48.94% |
| AMD250620C00190000 | 2023-09-21 3:09PM EDT | 2025-06-20 | 6.55 | 6.60 | 6.80 | 0.00 | - | 27 | 255 | 49.45% |
| AMD251219C00190000 | 2023-09-25 9:32AM EDT | 2025-12-19 | 9.25 | 9.40 | 10.15 | -0.55 | -5.61% | 1 | 86 | 50.49% |
| AMD260116C00190000 | 2023-09-25 10:10AM EDT | 2026-01-16 | 9.65 | 9.75 | 10.95 | -2.35 | -19.58% | 1 | 2 | 50.03% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00190000 | 2023-09-01 3:44PM EDT | 2023-10-20 | 80.25 | 92.40 | 92.80 | 0.00 | - | 2 | 0 | 114.45% |
| AMD231117P00190000 | 2023-05-30 11:51AM EDT | 2023-11-17 | 64.15 | 78.45 | 79.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231215P00190000 | 2023-08-24 9:50AM EDT | 2023-12-15 | 82.65 | 93.50 | 94.15 | 0.00 | - | 1 | 0 | 87.35% |
| AMD240119P00190000 | 2023-07-24 1:40PM EDT | 2024-01-19 | 79.11 | 80.15 | 81.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00190000 | 2023-08-22 12:22PM EDT | 2024-09-20 | 85.05 | 92.50 | 95.30 | 0.00 | - | - | 0 | 49.79% |
| AMD250117P00190000 | 2023-09-19 12:51PM EDT | 2025-01-17 | 88.54 | 90.75 | 94.45 | 0.00 | - | 2 | 0 | 39.40% |
© 2023 Yahoo. All rights reserved.
