Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929C00070000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 26.31 | 26.15 | 26.35 | -10.79 | -29.08% | 5 | 5 | 110.55% |
| AMD231006C00070000 | 2023-09-22 2:31PM EDT | 2023-10-06 | 26.27 | 26.25 | 26.60 | -11.58 | -30.59% | 2 | 36 | 95.12% |
| AMD231013C00070000 | 2023-09-20 3:33PM EDT | 2023-10-13 | 31.00 | 26.25 | 26.65 | 0.00 | - | 10 | 12 | 78.13% |
| AMD231020C00070000 | 2023-09-22 11:16AM EDT | 2023-10-20 | 27.69 | 26.40 | 26.80 | +1.04 | +3.90% | 8 | 395 | 73.93% |
| AMD231027C00070000 | 2023-09-14 3:34PM EDT | 2023-10-27 | 37.50 | 26.35 | 27.10 | 0.00 | - | - | 2 | 69.97% |
| AMD231117C00070000 | 2023-09-19 3:16PM EDT | 2023-11-17 | 27.80 | 27.05 | 27.60 | -5.02 | -15.30% | 3 | 57 | 66.80% |
| AMD231215C00070000 | 2023-09-21 9:57AM EDT | 2023-12-15 | 28.77 | 27.65 | 28.15 | 0.00 | - | 5 | 44 | 61.57% |
| AMD240119C00070000 | 2023-09-22 2:37PM EDT | 2024-01-19 | 28.85 | 28.55 | 29.00 | -0.39 | -1.33% | 8 | 6,752 | 59.55% |
| AMD240216C00070000 | 2023-09-19 1:18PM EDT | 2024-02-16 | 35.22 | 29.10 | 29.85 | 0.00 | - | 20 | 33 | 58.67% |
| AMD240315C00070000 | 2023-09-22 1:33PM EDT | 2024-03-15 | 30.81 | 30.10 | 30.40 | +0.46 | +1.52% | 3 | 102 | 58.63% |
| AMD240419C00070000 | 2023-09-22 12:18PM EDT | 2024-04-19 | 32.65 | 31.00 | 31.25 | -7.35 | -18.37% | 1 | 28 | 58.29% |
| AMD240621C00070000 | 2023-09-22 11:14AM EDT | 2024-06-21 | 34.21 | 32.50 | 32.90 | +0.81 | +2.43% | 6 | 987 | 58.28% |
| AMD240920C00070000 | 2023-09-22 11:27AM EDT | 2024-09-20 | 35.30 | 34.60 | 35.00 | +0.03 | +0.09% | 5 | 37 | 58.38% |
| AMD250117C00070000 | 2023-09-22 11:22AM EDT | 2025-01-17 | 39.10 | 37.30 | 37.70 | +1.45 | +3.85% | 7 | 1,726 | 59.23% |
| AMD250620C00070000 | 2023-09-21 9:34AM EDT | 2025-06-20 | 42.50 | 39.80 | 40.75 | 0.00 | - | 12 | 34 | 59.11% |
| AMD251219C00070000 | 2023-09-21 9:34AM EDT | 2025-12-19 | 45.20 | 42.55 | 43.95 | 0.00 | - | 14 | 90 | 59.24% |
| AMD260116C00070000 | 2023-09-15 3:40PM EDT | 2026-01-16 | 48.46 | 42.90 | 44.25 | 0.00 | - | - | 5 | 59.02% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230929P00070000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 199 | 84.38% |
| AMD231006P00070000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 2,343 | 67.19% |
| AMD231013P00070000 | 2023-09-22 3:43PM EDT | 2023-10-13 | 0.05 | 0.04 | 0.06 | 0.00 | - | 33 | 593 | 60.55% |
| AMD231020P00070000 | 2023-09-22 2:20PM EDT | 2023-10-20 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 281 | 4,084 | 57.62% |
| AMD231027P00070000 | 2023-09-22 10:53AM EDT | 2023-10-27 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 62 | 43 | 53.81% |
| AMD231117P00070000 | 2023-09-22 3:24PM EDT | 2023-11-17 | 0.40 | 0.44 | 0.47 | -0.07 | -14.89% | 20 | 2,605 | 53.27% |
| AMD231215P00070000 | 2023-09-22 3:44PM EDT | 2023-12-15 | 0.74 | 0.74 | 0.79 | -0.02 | -2.63% | 24 | 3,025 | 49.44% |
| AMD240119P00070000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 1.22 | 1.22 | 1.25 | -0.05 | -3.94% | 261 | 29,256 | 47.02% |
| AMD240216P00070000 | 2023-09-22 2:58PM EDT | 2024-02-16 | 1.74 | 1.71 | 1.78 | -0.06 | -3.33% | 1 | 4,463 | 47.14% |
| AMD240315P00070000 | 2023-09-22 12:36PM EDT | 2024-03-15 | 1.97 | 2.10 | 2.17 | -0.22 | -10.05% | 24 | 3,810 | 46.16% |
| AMD240419P00070000 | 2023-09-22 1:45PM EDT | 2024-04-19 | 2.53 | 2.58 | 2.65 | -0.06 | -2.32% | 359 | 825 | 45.24% |
| AMD240621P00070000 | 2023-09-22 2:47PM EDT | 2024-06-21 | 3.59 | 3.50 | 3.65 | -0.12 | -3.23% | 82 | 17,502 | 44.92% |
| AMD240920P00070000 | 2023-09-22 2:31PM EDT | 2024-09-20 | 4.70 | 4.65 | 4.80 | 0.00 | - | 538 | 1,229 | 43.74% |
| AMD250117P00070000 | 2023-09-22 3:00PM EDT | 2025-01-17 | 6.37 | 6.30 | 6.45 | -0.03 | -0.47% | 2,967 | 25,766 | 43.64% |
| AMD250620P00070000 | 2023-09-22 2:19PM EDT | 2025-06-20 | 8.00 | 7.90 | 8.10 | +0.05 | +0.63% | 10 | 1,274 | 42.73% |
| AMD251219P00070000 | 2023-09-22 2:11PM EDT | 2025-12-19 | 9.50 | 9.30 | 9.65 | -0.20 | -2.06% | 1 | 5,746 | 41.49% |
| AMD260116P00070000 | 2023-09-21 3:10PM EDT | 2026-01-16 | 9.75 | 9.50 | 9.95 | 0.00 | - | 5 | 38 | 41.52% |
© 2023 Yahoo. All rights reserved.
