Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819C00025000 | 2022-06-21 3:59PM EDT | 25.00 | 58.85 | 55.90 | 56.40 | 0.00 | - | 6 | 27 | 175.98% |
| AMD220819C00030000 | 2022-06-17 3:58PM EDT | 30.00 | 51.75 | 50.90 | 51.30 | 0.00 | - | 2 | 4 | 147.27% |
| AMD220819C00035000 | 2022-06-21 12:32PM EDT | 35.00 | 49.33 | 45.95 | 46.25 | 0.00 | - | 1 | 3 | 126.27% |
| AMD220819C00040000 | 2022-06-24 10:46AM EDT | 40.00 | 46.88 | 40.95 | 41.45 | 0.00 | - | 1 | 46 | 112.89% |
| AMD220819C00045000 | 2022-06-21 3:38PM EDT | 45.00 | 39.50 | 36.20 | 36.50 | 0.00 | - | 2 | 23 | 101.86% |
| AMD220819C00050000 | 2022-06-28 11:39AM EDT | 50.00 | 31.62 | 31.35 | 31.70 | -5.08 | -13.84% | 54 | 145 | 91.26% |
| AMD220819C00055000 | 2022-06-27 3:50PM EDT | 55.00 | 31.90 | 26.75 | 27.10 | 0.00 | - | 2 | 402 | 85.03% |
| AMD220819C00060000 | 2022-06-28 1:37PM EDT | 60.00 | 22.46 | 22.30 | 22.60 | -4.44 | -16.51% | 27 | 147 | 78.74% |
| AMD220819C00065000 | 2022-06-28 1:38PM EDT | 65.00 | 18.15 | 18.10 | 18.25 | -5.05 | -21.77% | 28 | 178 | 72.83% |
| AMD220819C00070000 | 2022-06-28 2:47PM EDT | 70.00 | 14.35 | 14.35 | 14.45 | -3.82 | -21.02% | 102 | 20,469 | 69.68% |
| AMD220819C00075000 | 2022-06-28 2:48PM EDT | 75.00 | 10.95 | 10.90 | 10.95 | -3.50 | -24.22% | 39 | 1,324 | 65.75% |
| AMD220819C00080000 | 2022-06-28 2:46PM EDT | 80.00 | 7.96 | 8.00 | 8.10 | -3.34 | -29.56% | 326 | 4,380 | 63.23% |
| AMD220819C00085000 | 2022-06-28 2:43PM EDT | 85.00 | 5.50 | 5.55 | 5.60 | -2.65 | -32.52% | 1,168 | 25,443 | 60.01% |
| AMD220819C00090000 | 2022-06-28 2:48PM EDT | 90.00 | 3.78 | 3.75 | 3.80 | -2.07 | -35.38% | 5,159 | 6,258 | 58.26% |
| AMD220819C00095000 | 2022-06-28 2:40PM EDT | 95.00 | 2.35 | 2.43 | 2.45 | -1.55 | -39.74% | 790 | 11,803 | 56.64% |
| AMD220819C00100000 | 2022-06-28 2:47PM EDT | 100.00 | 1.54 | 1.53 | 1.54 | -1.03 | -40.08% | 3,578 | 13,760 | 55.54% |
| AMD220819C00105000 | 2022-06-28 2:39PM EDT | 105.00 | 0.92 | 0.94 | 0.97 | -0.69 | -42.86% | 3,092 | 10,869 | 54.96% |
| AMD220819C00110000 | 2022-06-28 2:46PM EDT | 110.00 | 0.59 | 0.59 | 0.61 | -0.41 | -41.00% | 1,623 | 11,195 | 54.91% |
| AMD220819C00115000 | 2022-06-28 2:39PM EDT | 115.00 | 0.36 | 0.38 | 0.39 | -0.27 | -42.86% | 351 | 6,373 | 55.27% |
| AMD220819C00120000 | 2022-06-28 2:20PM EDT | 120.00 | 0.24 | 0.24 | 0.25 | -0.16 | -40.00% | 7,025 | 4,957 | 55.57% |
| AMD220819C00125000 | 2022-06-28 2:21PM EDT | 125.00 | 0.16 | 0.16 | 0.17 | -0.11 | -40.74% | 281 | 3,252 | 56.45% |
| AMD220819C00130000 | 2022-06-28 2:21PM EDT | 130.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 332 | 5,144 | 56.64% |
| AMD220819C00135000 | 2022-06-28 1:19PM EDT | 135.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 197 | 1,483 | 57.81% |
| AMD220819C00140000 | 2022-06-28 1:58PM EDT | 140.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 106 | 2,011 | 58.98% |
| AMD220819C00145000 | 2022-06-28 1:55PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 1,002 | 58.98% |
| AMD220819C00150000 | 2022-06-28 1:49PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 152 | 3,584 | 59.77% |
| AMD220819C00155000 | 2022-06-24 1:33PM EDT | 155.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 32 | 582 | 61.33% |
| AMD220819C00160000 | 2022-06-24 12:11PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 928 | 60.16% |
| AMD220819C00165000 | 2022-06-21 9:48AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 471 | 62.50% |
| AMD220819C00170000 | 2022-06-21 9:57AM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 711 | 60.94% |
| AMD220819C00175000 | 2022-06-21 2:41PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 155 | 62.50% |
| AMD220819C00180000 | 2022-06-14 2:18PM EDT | 180.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 460 | 65.63% |
| AMD220819C00185000 | 2022-06-27 11:46AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 283 | 67.19% |
| AMD220819C00190000 | 2022-06-21 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 387 | 68.75% |
| AMD220819C00195000 | 2022-06-23 11:23AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 71.88% |
| AMD220819C00200000 | 2022-06-15 3:21PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 782 | 71.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819P00025000 | 2022-06-21 2:16PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 727 | 106.25% |
| AMD220819P00030000 | 2022-06-28 12:04PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 362 | 99.22% |
| AMD220819P00035000 | 2022-06-28 12:50PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 17 | 119 | 92.58% |
| AMD220819P00040000 | 2022-06-28 1:02PM EDT | 40.00 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 1 | 160 | 86.33% |
| AMD220819P00045000 | 2022-06-28 2:14PM EDT | 45.00 | 0.22 | 0.22 | 0.23 | +0.09 | +69.23% | 26 | 726 | 82.03% |
| AMD220819P00050000 | 2022-06-28 2:28PM EDT | 50.00 | 0.43 | 0.42 | 0.43 | +0.17 | +65.38% | 37 | 1,295 | 78.03% |
| AMD220819P00055000 | 2022-06-28 2:28PM EDT | 55.00 | 0.74 | 0.73 | 0.74 | +0.29 | +64.44% | 111 | 1,359 | 73.68% |
| AMD220819P00060000 | 2022-06-28 2:42PM EDT | 60.00 | 1.27 | 1.23 | 1.23 | +0.44 | +53.01% | 365 | 2,190 | 69.82% |
| AMD220819P00065000 | 2022-06-28 2:46PM EDT | 65.00 | 2.02 | 1.98 | 2.02 | +0.67 | +49.63% | 555 | 3,959 | 66.53% |
| AMD220819P00070000 | 2022-06-28 2:46PM EDT | 70.00 | 3.15 | 3.10 | 3.20 | +1.00 | +46.51% | 1,134 | 10,958 | 63.81% |
| AMD220819P00075000 | 2022-06-28 2:47PM EDT | 75.00 | 4.70 | 4.70 | 4.75 | +1.40 | +42.42% | 1,000 | 26,618 | 61.11% |
| AMD220819P00080000 | 2022-06-28 2:48PM EDT | 80.00 | 6.75 | 6.70 | 6.75 | +1.87 | +38.32% | 618 | 6,396 | 57.93% |
| AMD220819P00085000 | 2022-06-28 2:47PM EDT | 85.00 | 9.31 | 9.35 | 9.40 | +2.61 | +38.96% | 403 | 28,497 | 55.74% |
| AMD220819P00090000 | 2022-06-28 2:48PM EDT | 90.00 | 12.49 | 12.50 | 12.60 | +2.94 | +30.79% | 162 | 4,891 | 53.44% |
| AMD220819P00095000 | 2022-06-28 2:35PM EDT | 95.00 | 16.50 | 16.15 | 16.25 | +4.36 | +35.91% | 389 | 9,499 | 50.83% |
| AMD220819P00100000 | 2022-06-28 2:46PM EDT | 100.00 | 20.25 | 20.15 | 20.40 | +4.65 | +29.81% | 328 | 8,858 | 49.61% |
| AMD220819P00105000 | 2022-06-28 2:19PM EDT | 105.00 | 25.09 | 24.70 | 24.90 | +4.94 | +24.52% | 18 | 2,830 | 48.39% |
| AMD220819P00110000 | 2022-06-28 2:04PM EDT | 110.00 | 29.37 | 29.25 | 29.45 | +5.35 | +22.27% | 6 | 2,452 | 41.11% |
| AMD220819P00115000 | 2022-06-28 11:55AM EDT | 115.00 | 34.11 | 34.05 | 34.45 | +5.47 | +19.10% | 3 | 1,118 | 45.80% |
| AMD220819P00120000 | 2022-06-28 2:38PM EDT | 120.00 | 39.45 | 38.90 | 39.30 | +5.67 | +16.79% | 15 | 1,047 | 0.00% |
| AMD220819P00125000 | 2022-06-24 2:20PM EDT | 125.00 | 38.73 | 43.90 | 44.30 | 0.00 | - | 4 | 246 | 0.00% |
| AMD220819P00130000 | 2022-06-28 1:08PM EDT | 130.00 | 49.00 | 48.85 | 49.25 | +6.30 | +14.75% | 7 | 426 | 0.00% |
| AMD220819P00135000 | 2022-06-24 12:22PM EDT | 135.00 | 48.50 | 53.80 | 54.30 | 0.00 | - | 1 | 180 | 0.00% |
| AMD220819P00140000 | 2022-06-23 3:07PM EDT | 140.00 | 58.14 | 58.85 | 59.25 | 0.00 | - | 9 | 30 | 0.00% |
| AMD220819P00145000 | 2022-06-10 10:01AM EDT | 145.00 | 48.57 | 63.75 | 64.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220819P00150000 | 2022-06-14 10:39AM EDT | 150.00 | 62.75 | 68.65 | 69.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD220819P00155000 | 2022-06-02 12:42PM EDT | 155.00 | 47.75 | 73.75 | 74.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220819P00160000 | 2022-06-06 10:34AM EDT | 160.00 | 52.19 | 78.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220819P00165000 | 2022-06-06 10:34AM EDT | 165.00 | 57.09 | 83.75 | 84.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD220819P00180000 | 2022-03-31 9:50AM EDT | 180.00 | 68.00 | 93.40 | 96.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMD220819P00185000 | 2022-05-16 12:08AM EDT | 185.00 | 98.00 | 89.75 | 90.50 | 0.00 | - | - | - | 0.00% |
| AMD220819P00200000 | 2022-06-02 2:51PM EDT | 200.00 | 91.80 | 118.80 | 119.20 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
