AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609C00130000 | 2023-06-06 10:26AM EDT | 2023-06-09 | 0.47 | 0.48 | 0.49 | +0.31 | +193.75% | 8,590 | 10,108 | 55.76% |
| AMD230616C00130000 | 2023-06-06 10:25AM EDT | 2023-06-16 | 2.12 | 2.12 | 2.14 | +1.07 | +101.90% | 4,558 | 24,381 | 60.23% |
| AMD230623C00130000 | 2023-06-06 10:25AM EDT | 2023-06-23 | 2.78 | 2.76 | 2.79 | +1.26 | +82.89% | 3,391 | 6,454 | 53.96% |
| AMD230630C00130000 | 2023-06-06 10:22AM EDT | 2023-06-30 | 3.40 | 3.40 | 3.50 | +1.32 | +63.46% | 601 | 1,968 | 51.66% |
| AMD230707C00130000 | 2023-06-06 10:07AM EDT | 2023-07-07 | 3.83 | 3.90 | 4.00 | +1.37 | +55.69% | 445 | 948 | 49.78% |
| AMD230714C00130000 | 2023-06-06 10:08AM EDT | 2023-07-14 | 4.55 | 4.60 | 4.70 | +1.50 | +49.18% | 18 | 78 | 49.77% |
| AMD230721C00130000 | 2023-06-06 10:23AM EDT | 2023-07-21 | 5.17 | 5.20 | 5.25 | +1.62 | +45.63% | 1,106 | 10,950 | 49.17% |
| AMD230818C00130000 | 2023-06-06 10:24AM EDT | 2023-08-18 | 8.10 | 8.00 | 8.10 | +1.92 | +31.07% | 1,206 | 10,072 | 51.89% |
| AMD230915C00130000 | 2023-06-06 10:20AM EDT | 2023-09-15 | 9.85 | 9.85 | 9.90 | +2.10 | +27.10% | 1,558 | 8,455 | 51.36% |
| AMD231020C00130000 | 2023-06-06 9:58AM EDT | 2023-10-20 | 11.70 | 11.80 | 11.95 | +1.97 | +20.25% | 5 | 2,001 | 51.06% |
| AMD231117C00130000 | 2023-06-06 10:10AM EDT | 2023-11-17 | 13.50 | 13.65 | 13.80 | +1.93 | +16.68% | 51 | 954 | 52.19% |
| AMD240119C00130000 | 2023-06-06 10:26AM EDT | 2024-01-19 | 16.60 | 16.40 | 16.60 | +2.20 | +15.28% | 131 | 15,206 | 51.62% |
| AMD240621C00130000 | 2023-06-06 10:01AM EDT | 2024-06-21 | 22.90 | 22.55 | 23.10 | +2.25 | +10.90% | 10 | 1,533 | 52.67% |
| AMD250117C00130000 | 2023-06-06 9:40AM EDT | 2025-01-17 | 28.90 | 29.05 | 29.90 | +2.30 | +8.65% | 101 | 3,376 | 53.27% |
| AMD250620C00130000 | 2023-06-05 12:52PM EDT | 2025-06-20 | 31.27 | 31.20 | 34.35 | 0.00 | - | 64 | 74 | 52.37% |
| AMD251219C00130000 | 2023-06-06 10:11AM EDT | 2025-12-19 | 37.66 | 36.70 | 38.05 | +3.05 | +8.81% | 4 | 395 | 53.20% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230609P00130000 | 2023-06-06 10:14AM EDT | 2023-06-09 | 8.36 | 7.95 | 8.15 | -3.64 | -30.33% | 17 | 506 | 0.00% |
| AMD230616P00130000 | 2023-06-06 10:21AM EDT | 2023-06-16 | 9.56 | 9.35 | 9.50 | -3.34 | -25.89% | 25 | 757 | 47.75% |
| AMD230623P00130000 | 2023-06-06 10:05AM EDT | 2023-06-23 | 10.35 | 10.05 | 10.20 | -1.75 | -14.46% | 7 | 78 | 45.44% |
| AMD230630P00130000 | 2023-06-06 10:00AM EDT | 2023-06-30 | 10.80 | 10.50 | 10.65 | -2.42 | -18.31% | 1 | 85 | 42.70% |
| AMD230707P00130000 | 2023-05-31 3:45PM EDT | 2023-07-07 | 14.35 | 10.90 | 11.20 | 0.00 | - | 7 | 21 | 42.07% |
| AMD230721P00130000 | 2023-06-06 10:20AM EDT | 2023-07-21 | 12.00 | 11.90 | 12.10 | -2.85 | -19.19% | 29 | 431 | 40.78% |
| AMD230818P00130000 | 2023-06-06 10:04AM EDT | 2023-08-18 | 14.37 | 14.30 | 14.45 | -2.08 | -12.64% | 82 | 158 | 43.41% |
| AMD230915P00130000 | 2023-06-05 1:11PM EDT | 2023-09-15 | 16.10 | 15.65 | 15.75 | -1.71 | -9.60% | 1 | 231 | 42.15% |
| AMD231020P00130000 | 2023-06-06 10:07AM EDT | 2023-10-20 | 17.05 | 17.05 | 17.20 | -1.73 | -9.21% | 1 | 460 | 41.31% |
| AMD231117P00130000 | 2023-06-05 3:36PM EDT | 2023-11-17 | 20.65 | 18.40 | 18.55 | 0.00 | - | 12 | 269 | 41.80% |
| AMD240119P00130000 | 2023-06-01 3:24PM EDT | 2024-01-19 | 21.70 | 20.25 | 20.40 | 0.00 | - | 38 | 724 | 40.39% |
| AMD240621P00130000 | 2023-06-05 11:13AM EDT | 2024-06-21 | 25.85 | 24.15 | 24.65 | 0.00 | - | 18 | 82 | 39.77% |
| AMD250117P00130000 | 2023-06-01 3:01PM EDT | 2025-01-17 | 29.45 | 27.95 | 28.65 | 0.00 | - | 256 | 940 | 38.44% |
| AMD250620P00130000 | 2023-06-01 10:29AM EDT | 2025-06-20 | 32.84 | 29.20 | 31.80 | 0.00 | - | - | 8 | 38.83% |
| AMD251219P00130000 | 2023-06-05 12:12PM EDT | 2025-12-19 | 34.35 | 31.45 | 33.70 | 0.00 | - | 5 | 78 | 37.31% |
© 2023 Yahoo. All rights reserved.