Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:55.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006C00055000 | 2023-09-15 1:28PM EDT | 2023-10-06 | 47.20 | 46.25 | 46.55 | 0.00 | - | - | 1 | 415.82% |
| AMD231013C00055000 | 2023-09-21 9:33AM EDT | 2023-10-13 | 43.05 | 46.40 | 46.60 | 0.00 | - | 1 | 6 | 255.86% |
| AMD231020C00055000 | 2023-09-27 11:27AM EDT | 2023-10-20 | 43.30 | 46.35 | 46.75 | 0.00 | - | 2 | 18 | 201.90% |
| AMD231103C00055000 | 2023-09-26 3:32PM EDT | 2023-11-03 | 41.00 | 46.50 | 47.00 | 0.00 | - | - | 1 | 156.98% |
| AMD231117C00055000 | 2023-09-08 2:41PM EDT | 2023-11-17 | 52.15 | 46.75 | 47.00 | 0.00 | - | 8 | 35 | 133.69% |
| AMD231215C00055000 | 2023-09-15 9:55AM EDT | 2023-12-15 | 49.75 | 47.05 | 47.30 | 0.00 | - | 1 | 9 | 110.35% |
| AMD240119C00055000 | 2023-09-27 1:24PM EDT | 2024-01-19 | 43.22 | 47.50 | 47.80 | 0.00 | - | 1 | 4,113 | 96.92% |
| AMD240315C00055000 | 2023-08-14 12:52PM EDT | 2024-03-15 | 57.40 | 54.40 | 55.20 | 0.00 | - | - | 1 | 134.35% |
| AMD240419C00055000 | 2023-09-19 11:44AM EDT | 2024-04-19 | 49.35 | 48.55 | 49.25 | 0.00 | - | - | 1 | 81.93% |
| AMD240621C00055000 | 2023-10-02 3:59PM EDT | 2024-06-21 | 51.00 | 49.60 | 50.05 | -0.55 | -1.07% | 1 | 250 | 77.51% |
| AMD240920C00055000 | 2023-09-26 12:09PM EDT | 2024-09-20 | 45.98 | 51.00 | 51.35 | 0.00 | - | 2 | 18 | 73.96% |
| AMD250117C00055000 | 2023-10-03 10:39AM EDT | 2025-01-17 | 52.80 | 52.65 | 53.25 | +4.67 | +9.70% | 1 | 1,002 | 71.66% |
| AMD250620C00055000 | 2023-09-21 2:12PM EDT | 2025-06-20 | 51.00 | 54.45 | 55.55 | 0.00 | - | 1 | 3 | 69.62% |
| AMD251219C00055000 | 2023-09-21 12:31PM EDT | 2025-12-19 | 53.00 | 55.90 | 58.75 | 0.00 | - | 10 | 118 | 68.48% |
| AMD260116C00055000 | 2023-09-29 9:42AM EDT | 2026-01-16 | 58.35 | 56.35 | 58.60 | 0.00 | - | 1 | 14 | 67.77% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD231006P00055000 | 2023-09-08 3:33PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 100 | 187.50% |
| AMD231013P00055000 | 2023-09-21 10:53AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 112.50% |
| AMD231020P00055000 | 2023-09-26 10:19AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,546 | 87.50% |
| AMD231027P00055000 | 2023-09-28 3:55PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 75.00% |
| AMD231103P00055000 | 2023-10-02 12:10PM EDT | 2023-11-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 75.78% |
| AMD231117P00055000 | 2023-10-03 10:17AM EDT | 2023-11-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 11,966 | 71.09% |
| AMD231215P00055000 | 2023-10-02 10:50AM EDT | 2023-12-15 | 0.10 | 0.11 | 0.12 | 0.00 | - | 15 | 246 | 61.91% |
| AMD240119P00055000 | 2023-10-03 10:24AM EDT | 2024-01-19 | 0.24 | 0.24 | 0.25 | +0.02 | +9.09% | 5 | 10,867 | 57.32% |
| AMD240216P00055000 | 2023-10-03 9:47AM EDT | 2024-02-16 | 0.37 | 0.38 | 0.42 | -0.07 | -15.91% | 1 | 338 | 55.76% |
| AMD240315P00055000 | 2023-10-03 9:42AM EDT | 2024-03-15 | 0.50 | 0.50 | 0.54 | -0.17 | -25.37% | 4 | 767 | 53.44% |
| AMD240419P00055000 | 2023-09-29 3:29PM EDT | 2024-04-19 | 0.62 | 0.67 | 0.72 | 0.00 | - | 4 | 57 | 51.56% |
| AMD240621P00055000 | 2023-10-02 1:01PM EDT | 2024-06-21 | 1.06 | 1.07 | 1.14 | 0.00 | - | 4 | 6,478 | 50.00% |
| AMD240920P00055000 | 2023-09-26 10:37AM EDT | 2024-09-20 | 1.87 | 1.68 | 1.74 | 0.00 | - | 50 | 140 | 48.51% |
| AMD250117P00055000 | 2023-10-02 2:40PM EDT | 2025-01-17 | 2.54 | 2.58 | 2.65 | 0.00 | - | 2 | 5,299 | 47.55% |
| AMD250620P00055000 | 2023-09-27 1:41PM EDT | 2025-06-20 | 3.95 | 3.50 | 3.70 | 0.00 | - | 2 | 155 | 46.18% |
| AMD251219P00055000 | 2023-10-02 2:22PM EDT | 2025-12-19 | 4.62 | 4.60 | 5.00 | 0.00 | - | 3 | 161 | 45.47% |
| AMD260116P00055000 | 2023-10-02 1:01PM EDT | 2026-01-16 | 4.66 | 4.60 | 5.15 | 0.00 | - | 4 | 22 | 45.23% |
© 2023 Yahoo. All rights reserved.
