Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220812C00100000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 2.32 | 2.30 | 2.33 | -1.53 | -39.74% | 22,943 | 5,651 | 49.12% |
| AMD220819C00100000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 3.40 | 3.35 | 3.45 | -1.50 | -30.61% | 7,153 | 18,220 | 47.22% |
| AMD220826C00100000 | 2022-08-08 3:59PM EDT | 2022-08-26 | 4.35 | 4.35 | 4.45 | -1.15 | -20.91% | 1,429 | 1,810 | 48.51% |
| AMD220902C00100000 | 2022-08-08 3:54PM EDT | 2022-09-02 | 5.20 | 5.05 | 5.25 | -1.35 | -20.61% | 311 | 985 | 49.00% |
| AMD220909C00100000 | 2022-08-08 3:51PM EDT | 2022-09-09 | 5.81 | 5.65 | 5.90 | -1.34 | -18.74% | 577 | 509 | 48.91% |
| AMD220916C00100000 | 2022-08-08 3:58PM EDT | 2022-09-16 | 6.36 | 6.30 | 6.40 | -1.39 | -17.94% | 7,443 | 27,157 | 48.22% |
| AMD220923C00100000 | 2022-08-08 3:53PM EDT | 2022-09-23 | 6.98 | 6.65 | 7.05 | -1.37 | -16.41% | 247 | 99 | 49.05% |
| AMD221021C00100000 | 2022-08-08 3:59PM EDT | 2022-10-21 | 8.90 | 8.85 | 9.00 | -1.43 | -13.84% | 519 | 12,472 | 49.66% |
| AMD221118C00100000 | 2022-08-08 3:20PM EDT | 2022-11-18 | 10.80 | 10.90 | 11.05 | -1.60 | -12.90% | 684 | 6,420 | 51.76% |
| AMD221216C00100000 | 2022-08-08 3:49PM EDT | 2022-12-16 | 12.40 | 12.20 | 12.45 | -1.40 | -10.14% | 413 | 3,354 | 51.60% |
| AMD230120C00100000 | 2022-08-08 3:48PM EDT | 2023-01-20 | 14.00 | 13.85 | 14.15 | -1.50 | -9.68% | 1,416 | 32,400 | 52.15% |
| AMD230317C00100000 | 2022-08-08 3:59PM EDT | 2023-03-17 | 16.25 | 16.05 | 16.30 | -1.25 | -7.14% | 92 | 1,327 | 52.21% |
| AMD230421C00100000 | 2022-08-08 2:38PM EDT | 2023-04-21 | 16.99 | 17.15 | 17.55 | -1.76 | -9.39% | 46 | 3,037 | 52.11% |
| AMD230616C00100000 | 2022-08-08 3:39PM EDT | 2023-06-16 | 19.60 | 19.45 | 19.80 | -1.40 | -6.67% | 549 | 4,562 | 53.54% |
| AMD240119C00100000 | 2022-08-08 3:51PM EDT | 2024-01-19 | 25.50 | 25.40 | 26.00 | -1.70 | -6.25% | 340 | 15,455 | 54.31% |
| AMD240621C00100000 | 2022-08-08 3:56PM EDT | 2024-06-21 | 29.21 | 27.80 | 29.25 | -1.34 | -4.39% | 205 | 1,722 | 53.30% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220812P00100000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 2.20 | 2.18 | 2.22 | +0.68 | +44.74% | 17,824 | 3,607 | 48.29% |
| AMD220819P00100000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 3.30 | 3.20 | 3.35 | +0.71 | +27.41% | 4,742 | 9,877 | 46.80% |
| AMD220826P00100000 | 2022-08-08 3:58PM EDT | 2022-08-26 | 4.20 | 4.15 | 4.25 | +0.70 | +20.00% | 537 | 633 | 47.10% |
| AMD220902P00100000 | 2022-08-08 3:43PM EDT | 2022-09-02 | 4.75 | 4.85 | 4.95 | +0.61 | +14.73% | 195 | 177 | 46.83% |
| AMD220909P00100000 | 2022-08-08 3:47PM EDT | 2022-09-09 | 5.48 | 5.35 | 5.55 | +0.88 | +19.13% | 112 | 422 | 46.58% |
| AMD220916P00100000 | 2022-08-08 3:59PM EDT | 2022-09-16 | 5.98 | 5.95 | 6.05 | +0.78 | +15.00% | 7,927 | 32,819 | 46.11% |
| AMD220923P00100000 | 2022-08-08 2:19PM EDT | 2022-09-23 | 6.80 | 6.50 | 6.60 | +1.00 | +17.24% | 81 | 47 | 46.39% |
| AMD221021P00100000 | 2022-08-08 3:57PM EDT | 2022-10-21 | 8.25 | 8.20 | 8.35 | +0.81 | +10.89% | 330 | 14,976 | 46.44% |
| AMD221118P00100000 | 2022-08-08 3:56PM EDT | 2022-11-18 | 10.00 | 10.00 | 10.15 | +0.55 | +5.82% | 779 | 8,401 | 48.18% |
| AMD221216P00100000 | 2022-08-08 3:59PM EDT | 2022-12-16 | 11.15 | 11.10 | 11.25 | +0.62 | +5.89% | 739 | 1,613 | 47.36% |
| AMD230120P00100000 | 2022-08-08 3:56PM EDT | 2023-01-20 | 12.40 | 12.35 | 12.55 | +0.64 | +5.44% | 3,899 | 18,817 | 46.97% |
| AMD230317P00100000 | 2022-08-08 2:26PM EDT | 2023-03-17 | 14.45 | 14.05 | 14.25 | +0.90 | +6.64% | 21 | 445 | 46.16% |
| AMD230421P00100000 | 2022-08-08 1:24PM EDT | 2023-04-21 | 14.95 | 14.90 | 15.15 | +0.68 | +4.77% | 31 | 4,236 | 45.64% |
| AMD230616P00100000 | 2022-08-08 3:09PM EDT | 2023-06-16 | 16.85 | 16.55 | 16.85 | +0.70 | +4.33% | 15 | 2,835 | 46.05% |
| AMD240119P00100000 | 2022-08-08 3:50PM EDT | 2024-01-19 | 20.87 | 20.50 | 21.40 | +0.49 | +2.40% | 104 | 11,666 | 45.14% |
| AMD240621P00100000 | 2022-08-08 10:41AM EDT | 2024-06-21 | 22.99 | 21.35 | 23.00 | +0.99 | +4.50% | 15 | 267 | 42.79% |
© 2022 Yahoo. All rights reserved.
