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
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819C00070000 | 2022-08-12 3:47PM EDT | 2022-08-19 | 30.84 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMD220826C00070000 | 2022-08-10 9:36AM EDT | 2022-08-26 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD220902C00070000 | 2022-08-10 12:42PM EDT | 2022-09-02 | 28.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD220916C00070000 | 2022-08-12 3:47PM EDT | 2022-09-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD221021C00070000 | 2022-08-12 2:04PM EDT | 2022-10-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD221118C00070000 | 2022-08-12 10:41AM EDT | 2022-11-18 | 32.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221216C00070000 | 2022-08-11 9:57AM EDT | 2022-12-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00070000 | 2022-08-12 3:54PM EDT | 2023-01-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD230317C00070000 | 2022-08-09 12:31PM EDT | 2023-03-17 | 29.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230421C00070000 | 2022-08-12 12:06PM EDT | 2023-04-21 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616C00070000 | 2022-08-11 12:28PM EDT | 2023-06-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMD240119C00070000 | 2022-08-12 2:48PM EDT | 2024-01-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621C00070000 | 2022-08-12 3:32PM EDT | 2024-06-21 | 44.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819P00070000 | 2022-08-12 3:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AMD220826P00070000 | 2022-08-12 3:35PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMD220902P00070000 | 2022-08-12 10:41AM EDT | 2022-09-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMD220909P00070000 | 2022-08-12 10:46AM EDT | 2022-09-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMD220916P00070000 | 2022-08-12 3:52PM EDT | 2022-09-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| AMD220923P00070000 | 2022-08-12 3:26PM EDT | 2022-09-23 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD221021P00070000 | 2022-08-12 2:53PM EDT | 2022-10-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| AMD221118P00070000 | 2022-08-12 3:52PM EDT | 2022-11-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| AMD221216P00070000 | 2022-08-12 3:45PM EDT | 2022-12-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| AMD230120P00070000 | 2022-08-12 3:58PM EDT | 2023-01-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 12.50% |
| AMD230317P00070000 | 2022-08-12 3:57PM EDT | 2023-03-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD230421P00070000 | 2022-08-11 1:55PM EDT | 2023-04-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230616P00070000 | 2022-08-12 3:18PM EDT | 2023-06-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMD240119P00070000 | 2022-08-12 2:22PM EDT | 2024-01-19 | 7.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD240621P00070000 | 2022-08-11 11:48AM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
