Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220916C00035000 | 2022-06-27 3:37PM EDT | 35.00 | 51.70 | 38.70 | 39.30 | 0.00 | - | 1 | 1 | 91.89% |
| AMD220916C00040000 | 2022-06-29 9:35AM EDT | 40.00 | 38.75 | 33.95 | 34.50 | 0.00 | - | 4 | 104 | 85.89% |
| AMD220916C00045000 | 2022-06-30 1:26PM EDT | 45.00 | 29.60 | 29.30 | 29.80 | -3.62 | -10.90% | 2 | 299 | 80.18% |
| AMD220916C00047500 | 2022-04-14 10:09AM EDT | 47.50 | 49.55 | 46.95 | 50.25 | 0.00 | - | 1 | 26 | 342.72% |
| AMD220916C00050000 | 2022-06-30 1:25PM EDT | 50.00 | 28.80 | 24.80 | 25.25 | 0.00 | - | 7 | 146 | 75.05% |
| AMD220916C00055000 | 2022-07-01 1:48PM EDT | 55.00 | 20.75 | 20.60 | 21.00 | -2.35 | -10.17% | 31 | 255 | 71.61% |
| AMD220916C00060000 | 2022-07-01 1:52PM EDT | 60.00 | 16.85 | 16.60 | 17.00 | -4.10 | -19.57% | 32 | 324 | 67.60% |
| AMD220916C00065000 | 2022-07-01 3:17PM EDT | 65.00 | 13.40 | 13.05 | 13.40 | -2.35 | -14.92% | 132 | 302 | 64.60% |
| AMD220916C00070000 | 2022-07-01 3:59PM EDT | 70.00 | 10.05 | 9.95 | 10.20 | -1.95 | -16.25% | 389 | 575 | 61.82% |
| AMD220916C00075000 | 2022-07-01 3:58PM EDT | 75.00 | 7.40 | 7.35 | 7.45 | -1.75 | -19.13% | 944 | 1,443 | 59.27% |
| AMD220916C00077500 | 2022-07-01 3:57PM EDT | 77.50 | 6.24 | 6.20 | 6.40 | -1.69 | -21.31% | 206 | 309 | 58.46% |
| AMD220916C00080000 | 2022-07-01 3:59PM EDT | 80.00 | 5.20 | 5.20 | 5.30 | -1.50 | -22.39% | 748 | 1,231 | 57.17% |
| AMD220916C00082500 | 2022-07-01 3:35PM EDT | 82.50 | 4.40 | 4.30 | 4.40 | -1.45 | -24.79% | 173 | 1,846 | 56.14% |
| AMD220916C00085000 | 2022-07-01 3:55PM EDT | 85.00 | 3.52 | 3.55 | 3.65 | -1.24 | -26.05% | 604 | 3,424 | 55.44% |
| AMD220916C00087500 | 2022-07-01 3:16PM EDT | 87.50 | 3.00 | 2.90 | 2.98 | -1.00 | -25.00% | 170 | 1,371 | 54.66% |
| AMD220916C00090000 | 2022-07-01 3:59PM EDT | 90.00 | 2.39 | 2.35 | 2.41 | -0.86 | -26.46% | 999 | 9,317 | 53.94% |
| AMD220916C00092500 | 2022-07-01 3:58PM EDT | 92.50 | 1.92 | 1.90 | 1.95 | -0.75 | -28.09% | 416 | 2,479 | 53.42% |
| AMD220916C00095000 | 2022-07-01 3:58PM EDT | 95.00 | 1.55 | 1.53 | 1.58 | -0.71 | -31.42% | 545 | 6,821 | 53.05% |
| AMD220916C00097500 | 2022-07-01 3:57PM EDT | 97.50 | 1.23 | 1.23 | 1.27 | -0.58 | -32.04% | 170 | 3,556 | 52.73% |
| AMD220916C00100000 | 2022-07-01 3:58PM EDT | 100.00 | 1.00 | 0.99 | 1.03 | -0.50 | -33.33% | 1,635 | 23,471 | 52.56% |
| AMD220916C00105000 | 2022-07-01 3:45PM EDT | 105.00 | 0.65 | 0.64 | 0.69 | -0.36 | -35.64% | 418 | 7,503 | 52.54% |
| AMD220916C00110000 | 2022-07-01 3:50PM EDT | 110.00 | 0.44 | 0.40 | 0.46 | -0.25 | -36.23% | 168 | 16,853 | 52.44% |
| AMD220916C00115000 | 2022-07-01 3:59PM EDT | 115.00 | 0.30 | 0.28 | 0.32 | -0.17 | -36.17% | 452 | 7,239 | 53.13% |
| AMD220916C00120000 | 2022-07-01 3:57PM EDT | 120.00 | 0.20 | 0.20 | 0.23 | -0.12 | -37.50% | 816 | 12,730 | 54.00% |
| AMD220916C00125000 | 2022-07-01 3:58PM EDT | 125.00 | 0.15 | 0.12 | 0.17 | -0.09 | -37.50% | 97 | 9,143 | 54.30% |
| AMD220916C00130000 | 2022-07-01 3:05PM EDT | 130.00 | 0.11 | 0.08 | 0.13 | -0.06 | -35.29% | 52 | 7,215 | 55.08% |
| AMD220916C00135000 | 2022-07-01 3:44PM EDT | 135.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 43 | 6,202 | 57.23% |
| AMD220916C00140000 | 2022-07-01 3:33PM EDT | 140.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 24 | 6,897 | 58.40% |
| AMD220916C00145000 | 2022-07-01 11:18AM EDT | 145.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 10 | 2,179 | 59.38% |
| AMD220916C00150000 | 2022-07-01 3:53PM EDT | 150.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 318 | 7,961 | 61.33% |
| AMD220916C00155000 | 2022-06-30 3:24PM EDT | 155.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 115 | 1,413 | 61.72% |
| AMD220916C00160000 | 2022-07-01 1:47PM EDT | 160.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 10 | 6,339 | 62.11% |
| AMD220916C00165000 | 2022-07-01 2:12PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 58 | 1,771 | 62.89% |
| AMD220916C00170000 | 2022-06-29 11:36AM EDT | 170.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 80 | 2,697 | 66.02% |
| AMD220916C00175000 | 2022-06-29 2:47PM EDT | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 2,120 | 65.63% |
| AMD220916C00180000 | 2022-07-01 1:29PM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 76 | 6,159 | 67.19% |
| AMD220916C00185000 | 2022-06-27 2:20PM EDT | 185.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 61 | 1,365 | 70.70% |
| AMD220916C00190000 | 2022-06-30 2:19PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 849 | 71.09% |
| AMD220916C00195000 | 2022-06-16 9:39AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 442 | 74.22% |
| AMD220916C00200000 | 2022-06-24 3:17PM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 2,587 | 70.31% |
| AMD220916C00210000 | 2022-06-22 10:26AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,299 | 75.78% |
| AMD220916C00220000 | 2022-06-10 2:39PM EDT | 220.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 558 | 78.13% |
| AMD220916C00230000 | 2022-06-30 1:34PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 420 | 950 | 81.25% |
| AMD220916C00240000 | 2022-06-30 3:55PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 235 | 1,040 | 85.94% |
| AMD220916C00250000 | 2022-06-30 3:55PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,060 | 78.13% |
| AMD220916C00260000 | 2022-06-02 1:59PM EDT | 260.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 50 | 468 | 89.06% |
| AMD220916C00270000 | 2022-06-06 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 683 | 90.63% |
| AMD220916C00280000 | 2022-06-30 10:12AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,046 | 90.63% |
| AMD220916C00290000 | 2022-06-17 11:51AM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,833 | 97.66% |
| AMD220916C00300000 | 2022-06-24 12:40PM EDT | 300.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 6,274 | 99.61% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220916P00025000 | 2022-06-30 9:31AM EDT | 25.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 3 | 332 | 95.31% |
| AMD220916P00030000 | 2022-07-01 3:58PM EDT | 30.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 12 | 66 | 89.84% |
| AMD220916P00035000 | 2022-07-01 1:09PM EDT | 35.00 | 0.21 | 0.18 | 0.23 | +0.04 | +23.53% | 6 | 77 | 84.47% |
| AMD220916P00040000 | 2022-07-01 12:53PM EDT | 40.00 | 0.39 | 0.36 | 0.41 | +0.08 | +25.81% | 266 | 409 | 79.59% |
| AMD220916P00045000 | 2022-07-01 2:39PM EDT | 45.00 | 0.67 | 0.64 | 0.71 | +0.07 | +11.67% | 121 | 1,282 | 75.10% |
| AMD220916P00047500 | 2022-07-01 1:58PM EDT | 47.50 | 0.91 | 0.86 | 0.93 | +0.15 | +19.74% | 9 | 453 | 73.39% |
| AMD220916P00050000 | 2022-07-01 3:57PM EDT | 50.00 | 1.17 | 1.11 | 1.19 | +0.16 | +15.84% | 330 | 758 | 71.44% |
| AMD220916P00055000 | 2022-07-01 3:56PM EDT | 55.00 | 1.87 | 1.83 | 1.88 | +0.23 | +14.02% | 246 | 3,762 | 67.99% |
| AMD220916P00060000 | 2022-07-01 3:42PM EDT | 60.00 | 2.89 | 2.83 | 2.89 | +0.34 | +13.33% | 1,183 | 5,457 | 64.82% |
| AMD220916P00065000 | 2022-07-01 3:52PM EDT | 65.00 | 4.29 | 4.20 | 4.30 | +0.64 | +17.53% | 613 | 4,833 | 61.95% |
| AMD220916P00070000 | 2022-07-01 3:56PM EDT | 70.00 | 6.15 | 6.00 | 6.15 | +0.75 | +13.89% | 411 | 8,737 | 59.25% |
| AMD220916P00075000 | 2022-07-01 3:53PM EDT | 75.00 | 8.51 | 8.35 | 8.45 | +1.01 | +13.47% | 2,924 | 5,242 | 56.82% |
| AMD220916P00077500 | 2022-07-01 3:53PM EDT | 77.50 | 9.86 | 9.70 | 9.80 | +1.17 | +13.46% | 740 | 3,764 | 55.65% |
| AMD220916P00080000 | 2022-07-01 3:55PM EDT | 80.00 | 11.35 | 11.15 | 11.30 | +1.30 | +12.94% | 177 | 13,469 | 54.49% |
| AMD220916P00082500 | 2022-07-01 3:26PM EDT | 82.50 | 12.92 | 12.70 | 12.95 | +2.27 | +21.31% | 70 | 6,207 | 53.38% |
| AMD220916P00085000 | 2022-07-01 3:39PM EDT | 85.00 | 14.55 | 14.40 | 14.70 | +1.70 | +13.23% | 297 | 18,197 | 52.33% |
| AMD220916P00087500 | 2022-07-01 3:56PM EDT | 87.50 | 16.57 | 16.30 | 16.50 | +2.11 | +14.59% | 32 | 3,435 | 51.43% |
| AMD220916P00090000 | 2022-07-01 3:54PM EDT | 90.00 | 18.45 | 18.20 | 18.55 | +1.70 | +10.15% | 70 | 9,364 | 50.76% |
| AMD220916P00092500 | 2022-07-01 2:53PM EDT | 92.50 | 20.55 | 20.25 | 20.55 | +1.85 | +9.89% | 29 | 2,391 | 51.32% |
| AMD220916P00095000 | 2022-07-01 3:55PM EDT | 95.00 | 22.70 | 22.40 | 22.80 | +2.40 | +11.82% | 19 | 5,096 | 52.10% |
| AMD220916P00097500 | 2022-07-01 1:27PM EDT | 97.50 | 25.15 | 24.55 | 25.00 | +3.30 | +15.10% | 6 | 5,752 | 51.73% |
| AMD220916P00100000 | 2022-07-01 2:24PM EDT | 100.00 | 26.87 | 26.85 | 27.30 | +2.77 | +11.49% | 76 | 30,424 | 52.03% |
| AMD220916P00105000 | 2022-07-01 3:56PM EDT | 105.00 | 31.90 | 31.50 | 32.05 | +3.15 | +10.96% | 24 | 11,434 | 53.56% |
| AMD220916P00110000 | 2022-07-01 3:38PM EDT | 110.00 | 36.45 | 36.30 | 36.85 | +2.25 | +6.58% | 46 | 20,521 | 54.59% |
| AMD220916P00115000 | 2022-07-01 3:50PM EDT | 115.00 | 41.40 | 41.15 | 41.75 | +2.63 | +6.78% | 311 | 11,144 | 56.64% |
| AMD220916P00120000 | 2022-07-01 12:12PM EDT | 120.00 | 46.72 | 46.10 | 46.70 | +3.65 | +8.47% | 25 | 5,616 | 59.33% |
| AMD220916P00125000 | 2022-07-01 3:10PM EDT | 125.00 | 51.19 | 51.05 | 51.70 | +2.37 | +4.85% | 103 | 4,297 | 63.18% |
| AMD220916P00130000 | 2022-07-01 11:11AM EDT | 130.00 | 56.40 | 56.05 | 56.70 | +3.30 | +6.21% | 15 | 2,730 | 50.00% |
| AMD220916P00135000 | 2022-06-30 10:33AM EDT | 135.00 | 58.70 | 61.00 | 61.70 | 0.00 | - | 17 | 355 | 70.22% |
| AMD220916P00140000 | 2022-07-01 2:18PM EDT | 140.00 | 66.50 | 66.00 | 66.70 | +6.50 | +10.83% | 1 | 626 | 51.17% |
| AMD220916P00145000 | 2022-06-23 9:43AM EDT | 145.00 | 62.26 | 71.00 | 71.70 | 0.00 | - | 1 | 7 | 53.91% |
| AMD220916P00150000 | 2022-06-29 2:16PM EDT | 150.00 | 72.25 | 76.05 | 76.70 | 0.00 | - | 14 | 1,110 | 60.55% |
| AMD220916P00155000 | 2022-06-16 11:49AM EDT | 155.00 | 72.88 | 81.00 | 81.70 | 0.00 | - | 1 | 0 | 58.20% |
| AMD220916P00160000 | 2022-06-15 9:53AM EDT | 160.00 | 72.12 | 86.00 | 86.70 | 0.00 | - | 2 | 0 | 60.55% |
| AMD220916P00165000 | 2022-06-15 10:10AM EDT | 165.00 | 76.50 | 91.00 | 91.70 | 0.00 | - | 2 | 0 | 62.50% |
| AMD220916P00170000 | 2022-04-29 11:17AM EDT | 170.00 | 81.93 | 67.65 | 68.20 | 0.00 | - | 12 | 118 | 0.00% |
| AMD220916P00175000 | 2022-06-10 3:57PM EDT | 175.00 | 80.10 | 101.00 | 101.70 | 0.00 | - | 1 | 0 | 66.41% |
| AMD220916P00180000 | 2022-05-09 2:59PM EDT | 180.00 | 94.00 | 77.80 | 78.50 | 0.00 | - | 14 | 41 | 0.00% |
| AMD220916P00185000 | 2022-06-17 3:04PM EDT | 185.00 | 103.65 | 109.25 | 111.70 | 0.00 | - | 1 | 0 | 97.46% |
| AMD220916P00190000 | 2022-06-02 1:13PM EDT | 190.00 | 81.15 | 114.25 | 116.70 | 0.00 | - | 2 | 0 | 99.71% |
| AMD220916P00195000 | 2022-04-25 9:54AM EDT | 195.00 | 105.18 | 100.50 | 104.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD220916P00200000 | 2022-04-25 9:54AM EDT | 200.00 | 110.18 | 106.40 | 109.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMD220916P00210000 | 2022-03-01 3:30PM EDT | 210.00 | 96.20 | 99.00 | 101.60 | 0.00 | - | 1 | 484 | 0.00% |
| AMD220916P00220000 | 2022-03-01 3:30PM EDT | 220.00 | 105.75 | 109.05 | 112.20 | 0.00 | - | 1 | 77 | 0.00% |
| AMD220916P00230000 | 2022-02-10 12:46PM EDT | 230.00 | 101.05 | 124.80 | 126.50 | 0.00 | - | 1 | 311 | 0.00% |
| AMD220916P00240000 | 2022-01-25 4:47PM EDT | 240.00 | 128.40 | 121.80 | 125.35 | 0.00 | - | 117 | 261 | 0.00% |
| AMD220916P00250000 | 2022-01-24 3:59PM EDT | 250.00 | 137.60 | 137.80 | 140.90 | 0.00 | - | 70 | 158 | 0.00% |
| AMD220916P00260000 | 2022-01-21 2:10PM EDT | 260.00 | 138.10 | 144.40 | 147.95 | 0.00 | - | 1 | 17 | 0.00% |
| AMD220916P00270000 | 2022-05-11 9:56AM EDT | 270.00 | 179.57 | 174.80 | 177.05 | 0.00 | - | 1 | 83 | 0.00% |
| AMD220916P00280000 | 2022-06-01 12:01PM EDT | 280.00 | 180.05 | 206.20 | 206.90 | 0.00 | - | 1 | 0 | 122.17% |
| AMD220916P00290000 | 2022-01-24 4:47PM EDT | 290.00 | 174.85 | 177.70 | 180.95 | 0.00 | - | 96 | 121 | 0.00% |
| AMD220916P00300000 | 2022-07-01 3:21PM EDT | 300.00 | 226.51 | 226.00 | 226.70 | +39.81 | +21.32% | 19 | 30 | 102.34% |
© 2022 Yahoo. All rights reserved.
