Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00055000 | 2023-09-11 10:49AM EDT | 2023-09-29 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231006C00055000 | 2023-09-15 1:28PM EDT | 2023-10-06 | 47.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD231013C00055000 | 2023-09-21 9:33AM EDT | 2023-10-13 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231020C00055000 | 2023-09-22 10:56AM EDT | 2023-10-20 | 43.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD231117C00055000 | 2023-09-08 2:41PM EDT | 2023-11-17 | 52.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD231215C00055000 | 2023-09-15 9:55AM EDT | 2023-12-15 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119C00055000 | 2023-09-22 2:39PM EDT | 2024-01-19 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240315C00055000 | 2023-08-14 12:52PM EDT | 2024-03-15 | 57.40 | 54.40 | 55.20 | 0.00 | - | - | 1 | 147.74% |
| AMD240419C00055000 | 2023-09-19 11:44AM EDT | 2024-04-19 | 49.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240621C00055000 | 2023-09-22 11:43AM EDT | 2024-06-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00055000 | 2023-09-15 11:48AM EDT | 2024-09-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117C00055000 | 2023-09-22 2:33PM EDT | 2025-01-17 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620C00055000 | 2023-09-21 2:12PM EDT | 2025-06-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00055000 | 2023-09-21 12:31PM EDT | 2025-12-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116C00055000 | 2023-09-25 2:50PM EDT | 2026-01-16 | 52.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00055000 | 2023-08-23 9:35AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 15 | 181.25% |
| AMD231006P00055000 | 2023-09-08 3:33PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMD231013P00055000 | 2023-09-21 10:53AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD231020P00055000 | 2023-09-25 10:19AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD231027P00055000 | 2023-09-25 2:53PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD231117P00055000 | 2023-09-25 1:24PM EDT | 2023-11-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMD231215P00055000 | 2023-09-21 3:09PM EDT | 2023-12-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AMD240119P00055000 | 2023-09-22 1:48PM EDT | 2024-01-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240216P00055000 | 2023-09-21 10:16AM EDT | 2024-02-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240315P00055000 | 2023-09-21 10:59AM EDT | 2024-03-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240419P00055000 | 2023-09-21 1:39PM EDT | 2024-04-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD240621P00055000 | 2023-09-25 3:33PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD240920P00055000 | 2023-09-25 10:01AM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117P00055000 | 2023-09-21 3:46PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 12.50% |
| AMD250620P00055000 | 2023-09-21 3:53PM EDT | 2025-06-20 | 4.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD251219P00055000 | 2023-09-25 9:33AM EDT | 2025-12-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD260116P00055000 | 2023-09-21 3:58PM EDT | 2026-01-16 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
