Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231013C00050000 | 2023-09-15 11:49AM EDT | 2023-10-13 | 52.60 | 52.70 | 53.10 | 0.00 | - | - | 20 | 159.38% |
| AMD231020C00050000 | 2023-09-22 1:51PM EDT | 2023-10-20 | 46.59 | 52.75 | 53.25 | 0.00 | - | 1 | 37 | 146.09% |
| AMD231117C00050000 | 2023-09-26 11:32AM EDT | 2023-11-17 | 46.60 | 52.95 | 53.50 | 0.00 | - | 1 | 64 | 109.38% |
| AMD231215C00050000 | 2023-09-28 10:22AM EDT | 2023-12-15 | 51.90 | 53.25 | 53.80 | 0.00 | - | 4 | 14 | 97.17% |
| AMD240119C00050000 | 2023-09-28 10:05AM EDT | 2024-01-19 | 52.00 | 53.55 | 54.25 | 0.00 | - | 1 | 2,649 | 88.53% |
| AMD240216C00050000 | 2023-08-30 10:53AM EDT | 2024-02-16 | 57.75 | 53.85 | 54.60 | 0.00 | - | 10 | 7 | 84.38% |
| AMD240315C00050000 | 2023-08-30 10:02AM EDT | 2024-03-15 | 58.39 | 54.15 | 54.95 | 0.00 | - | 2 | 9 | 81.30% |
| AMD240621C00050000 | 2023-09-21 1:42PM EDT | 2024-06-21 | 50.67 | 55.15 | 56.25 | 0.00 | - | 2 | 527 | 74.88% |
| AMD240920C00050000 | 2023-09-27 11:31AM EDT | 2024-09-20 | 52.30 | 55.90 | 57.60 | 0.00 | - | 1 | 51 | 71.61% |
| AMD250117C00050000 | 2023-09-28 2:04PM EDT | 2025-01-17 | 58.10 | 58.05 | 58.75 | 0.00 | - | 5 | 3,073 | 70.56% |
| AMD250620C00050000 | 2023-06-27 2:12PM EDT | 2025-06-20 | 69.15 | 66.00 | 70.10 | 0.00 | - | 1 | 27 | 99.21% |
| AMD251219C00050000 | 2023-09-29 10:22AM EDT | 2025-12-19 | 63.80 | 61.00 | 63.80 | +1.30 | +2.08% | 1 | 205 | 68.29% |
| AMD260116C00050000 | 2023-09-26 10:50AM EDT | 2026-01-16 | 57.00 | 61.00 | 64.35 | 0.00 | - | 2 | 14 | 68.07% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231020P00050000 | 2023-09-27 2:26PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,543 | 96.88% |
| AMD231103P00050000 | 2023-09-26 3:05PM EDT | 2023-11-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 81.25% |
| AMD231117P00050000 | 2023-09-29 11:09AM EDT | 2023-11-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 1,276 | 75.78% |
| AMD231215P00050000 | 2023-09-25 10:40AM EDT | 2023-12-15 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 512 | 66.99% |
| AMD240119P00050000 | 2023-09-28 2:06PM EDT | 2024-01-19 | 0.16 | 0.13 | 0.15 | 0.00 | - | 22 | 21,541 | 60.94% |
| AMD240216P00050000 | 2023-09-22 10:11AM EDT | 2024-02-16 | 0.28 | 0.22 | 0.24 | 0.00 | - | 2 | 108 | 58.79% |
| AMD240315P00050000 | 2023-09-29 9:30AM EDT | 2024-03-15 | 0.35 | 0.30 | 0.33 | -0.08 | -18.60% | 1 | 6,131 | 56.49% |
| AMD240621P00050000 | 2023-09-28 1:59PM EDT | 2024-06-21 | 0.76 | 0.68 | 0.73 | 0.00 | - | 12 | 9,812 | 52.30% |
| AMD240920P00050000 | 2023-09-25 9:32AM EDT | 2024-09-20 | 1.42 | 1.10 | 1.17 | 0.00 | - | 1 | 448 | 50.18% |
| AMD250117P00050000 | 2023-09-27 10:23AM EDT | 2025-01-17 | 2.12 | 1.83 | 1.89 | 0.00 | - | 1 | 6,923 | 49.50% |
| AMD250620P00050000 | 2023-09-28 12:40PM EDT | 2025-06-20 | 2.65 | 2.60 | 2.85 | 0.00 | - | 2 | 1,109 | 48.52% |
| AMD251219P00050000 | 2023-09-29 9:57AM EDT | 2025-12-19 | 3.50 | 3.50 | 3.80 | -0.05 | -1.41% | 10 | 299 | 46.95% |
| AMD260116P00050000 | 2023-09-28 3:34PM EDT | 2026-01-16 | 4.28 | 3.55 | 3.90 | 0.00 | - | 2 | 8 | 46.58% |
© 2023 Yahoo. All rights reserved.
