Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819C00150000 | 2022-08-15 3:39PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMD220826C00150000 | 2022-08-15 10:39AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMD220902C00150000 | 2022-08-17 2:26PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD220909C00150000 | 2022-08-16 3:25PM EDT | 2022-09-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD220916C00150000 | 2022-08-17 3:31PM EDT | 2022-09-16 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 221 | 0 | 25.00% |
| AMD220923C00150000 | 2022-08-08 9:58AM EDT | 2022-09-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD221021C00150000 | 2022-08-17 2:50PM EDT | 2022-10-21 | 0.12 | 0.00 | 0.00 | -0.02 | -14.29% | 122 | 0 | 25.00% |
| AMD221118C00150000 | 2022-08-17 1:18PM EDT | 2022-11-18 | 0.35 | 0.00 | 0.00 | -0.09 | -20.45% | 76 | 0 | 12.50% |
| AMD221216C00150000 | 2022-08-17 12:53PM EDT | 2022-12-16 | 0.63 | 0.00 | 0.00 | -0.20 | -24.10% | 63 | 0 | 12.50% |
| AMD230120C00150000 | 2022-08-17 3:54PM EDT | 2023-01-20 | 1.22 | 0.00 | 0.00 | -0.20 | -14.08% | 393 | 0 | 12.50% |
| AMD230317C00150000 | 2022-08-17 3:59PM EDT | 2023-03-17 | 2.30 | 0.00 | 0.00 | -0.24 | -9.45% | 31 | 0 | 12.50% |
| AMD230421C00150000 | 2022-08-17 3:54PM EDT | 2023-04-21 | 3.00 | 0.00 | 0.00 | -0.30 | -9.09% | 36 | 0 | 12.50% |
| AMD230616C00150000 | 2022-08-17 2:45PM EDT | 2023-06-16 | 4.50 | 0.00 | 0.00 | -0.25 | -5.26% | 5 | 0 | 12.50% |
| AMD240119C00150000 | 2022-08-17 3:41PM EDT | 2024-01-19 | 9.20 | 0.00 | 0.00 | -0.45 | -4.66% | 11 | 0 | 6.25% |
| AMD240621C00150000 | 2022-08-17 3:48PM EDT | 2024-06-21 | 12.15 | 0.00 | 0.00 | -0.49 | -3.88% | 9 | 0 | 6.25% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819P00150000 | 2022-08-08 11:11AM EDT | 2022-08-19 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD220826P00150000 | 2022-08-12 10:46AM EDT | 2022-08-26 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD220902P00150000 | 2022-08-10 9:35AM EDT | 2022-09-02 | 52.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD220909P00150000 | 2022-08-02 10:52AM EDT | 2022-09-09 | 51.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD220916P00150000 | 2022-08-17 2:14PM EDT | 2022-09-16 | 51.65 | 0.00 | 0.00 | +2.65 | +5.41% | 1,910 | 0 | 0.00% |
| AMD221021P00150000 | 2022-08-12 10:34AM EDT | 2022-10-21 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221118P00150000 | 2022-08-11 10:59AM EDT | 2022-11-18 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221216P00150000 | 2022-08-16 9:35AM EDT | 2022-12-16 | 49.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD230120P00150000 | 2022-08-15 10:02AM EDT | 2023-01-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD230317P00150000 | 2022-08-05 9:46AM EDT | 2023-03-17 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00150000 | 2022-08-01 12:42PM EDT | 2023-04-21 | 54.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230616P00150000 | 2022-08-15 3:16PM EDT | 2023-06-16 | 50.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD240119P00150000 | 2022-08-15 11:35AM EDT | 2024-01-19 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00150000 | 2022-08-15 1:35PM EDT | 2024-06-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
