Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020C00200000 | 2023-09-28 2:47PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 2,603 | 84.38% |
| AMD231117C00200000 | 2023-09-28 12:38PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 679 | 64.06% |
| AMD231215C00200000 | 2023-09-28 9:57AM EDT | 2023-12-15 | 0.05 | 0.04 | 0.07 | 0.00 | - | 9 | 406 | 55.47% |
| AMD240119C00200000 | 2023-09-29 10:27AM EDT | 2024-01-19 | 0.16 | 0.11 | 0.14 | +0.01 | +6.67% | 4 | 10,053 | 50.78% |
| AMD240216C00200000 | 2023-09-05 2:55PM EDT | 2024-02-16 | 0.77 | 0.25 | 0.27 | 0.00 | - | 28 | 18 | 50.15% |
| AMD240315C00200000 | 2023-09-29 1:35PM EDT | 2024-03-15 | 0.43 | 0.39 | 0.43 | -0.02 | -4.44% | 37 | 476 | 49.44% |
| AMD240621C00200000 | 2023-09-29 1:57PM EDT | 2024-06-21 | 1.33 | 1.29 | 1.34 | -0.06 | -4.32% | 10 | 2,695 | 48.44% |
| AMD240920C00200000 | 2023-09-29 1:25PM EDT | 2024-09-20 | 2.50 | 2.41 | 2.48 | -0.03 | -1.19% | 58 | 2,285 | 48.13% |
| AMD250117C00200000 | 2023-09-29 3:55PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.50 | -0.11 | -2.47% | 26 | 4,600 | 48.99% |
| AMD250620C00200000 | 2023-09-27 3:19PM EDT | 2025-06-20 | 6.15 | 6.65 | 7.15 | 0.00 | - | 1 | 2,398 | 49.37% |
| AMD251219C00200000 | 2023-09-29 12:44PM EDT | 2025-12-19 | 10.50 | 10.00 | 10.60 | +0.30 | +2.94% | 6 | 7,857 | 50.25% |
| AMD260116C00200000 | 2023-09-29 3:58PM EDT | 2026-01-16 | 10.50 | 10.15 | 11.00 | -0.10 | -0.94% | 9 | 61 | 50.14% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00200000 | 2023-08-24 11:35AM EDT | 2023-10-20 | 97.51 | 103.55 | 104.05 | 0.00 | - | 2 | 0 | 257.62% |
| AMD231117P00200000 | 2023-06-23 9:37AM EDT | 2023-11-17 | 90.25 | 88.45 | 89.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00200000 | 2023-08-08 9:41AM EDT | 2024-01-19 | 85.18 | 92.30 | 95.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00200000 | 2023-09-28 1:40PM EDT | 2024-06-21 | 97.48 | 96.10 | 98.20 | 0.00 | - | 2 | 0 | 45.96% |
| AMD250117P00200000 | 2023-07-24 11:25AM EDT | 2025-01-17 | 89.46 | 89.15 | 92.60 | 0.00 | - | 12 | 0 | 0.00% |
| AMD251219P00200000 | 2023-08-25 10:58AM EDT | 2025-12-19 | 100.40 | 101.50 | 106.50 | 0.00 | - | 1 | 3 | 47.91% |
© 2023 Yahoo. All rights reserved.
