Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00070000 | 2022-12-02 3:56PM EST | 2022-12-09 | 5.31 | 5.25 | 5.40 | -2.58 | -32.70% | 712 | 1,274 | 49.81% |
| AMD221216C00070000 | 2022-12-02 3:50PM EST | 2022-12-16 | 6.12 | 6.10 | 6.20 | -2.44 | -28.50% | 2,671 | 39,370 | 53.56% |
| AMD221223C00070000 | 2022-12-02 3:59PM EST | 2022-12-23 | 6.60 | 6.55 | 6.70 | -1.75 | -20.96% | 58 | 620 | 51.95% |
| AMD221230C00070000 | 2022-12-02 3:58PM EST | 2022-12-30 | 7.02 | 6.95 | 7.15 | -2.13 | -23.28% | 87 | 608 | 51.07% |
| AMD230106C00070000 | 2022-12-02 3:25PM EST | 2023-01-06 | 8.00 | 7.45 | 7.70 | -1.25 | -13.51% | 4 | 165 | 52.20% |
| AMD230120C00070000 | 2022-12-02 3:59PM EST | 2023-01-20 | 8.45 | 8.40 | 8.50 | -2.10 | -19.91% | 357 | 22,150 | 53.05% |
| AMD230217C00070000 | 2022-12-02 3:42PM EST | 2023-02-17 | 10.45 | 10.20 | 10.40 | -1.99 | -16.00% | 157 | 872 | 57.02% |
| AMD230317C00070000 | 2022-12-02 3:48PM EST | 2023-03-17 | 11.42 | 11.35 | 11.50 | -1.93 | -14.46% | 56 | 7,864 | 56.38% |
| AMD230421C00070000 | 2022-12-02 2:44PM EST | 2023-04-21 | 12.53 | 12.65 | 12.75 | -2.17 | -14.76% | 8 | 4,033 | 56.20% |
| AMD230616C00070000 | 2022-12-02 3:32PM EST | 2023-06-16 | 15.00 | 14.60 | 14.85 | -1.57 | -9.47% | 72 | 7,909 | 57.40% |
| AMD230721C00070000 | 2022-12-02 11:45AM EST | 2023-07-21 | 16.05 | 15.55 | 15.80 | -1.60 | -9.07% | 25 | 138 | 57.15% |
| AMD230915C00070000 | 2022-12-02 3:41PM EST | 2023-09-15 | 17.20 | 17.00 | 17.25 | -1.76 | -9.28% | 11 | 221 | 57.16% |
| AMD240119C00070000 | 2022-12-02 3:59PM EST | 2024-01-19 | 20.07 | 20.00 | 20.45 | -1.92 | -8.73% | 100 | 5,772 | 58.22% |
| AMD240621C00070000 | 2022-12-02 2:30PM EST | 2024-06-21 | 22.70 | 22.75 | 23.40 | -2.04 | -8.25% | 4 | 649 | 58.10% |
| AMD250117C00070000 | 2022-12-02 3:54PM EST | 2025-01-17 | 26.50 | 25.65 | 26.75 | -1.80 | -6.36% | 27 | 2,144 | 57.66% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00070000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.28 | 0.26 | 0.29 | +0.04 | +16.67% | 5,343 | 3,109 | 44.14% |
| AMD221216P00070000 | 2022-12-02 3:59PM EST | 2022-12-16 | 1.05 | 1.02 | 1.05 | +0.24 | +29.63% | 1,984 | 38,649 | 50.59% |
| AMD221223P00070000 | 2022-12-02 3:58PM EST | 2022-12-23 | 1.44 | 1.40 | 1.46 | +0.30 | +26.32% | 396 | 546 | 48.83% |
| AMD221230P00070000 | 2022-12-02 3:57PM EST | 2022-12-30 | 1.77 | 1.75 | 1.82 | +0.32 | +22.07% | 1,253 | 936 | 47.53% |
| AMD230106P00070000 | 2022-12-02 3:48PM EST | 2023-01-06 | 2.30 | 2.21 | 2.29 | +0.39 | +20.42% | 339 | 530 | 48.44% |
| AMD230120P00070000 | 2022-12-02 3:59PM EST | 2023-01-20 | 3.00 | 3.00 | 3.05 | +0.35 | +13.21% | 71,475 | 97,575 | 48.80% |
| AMD230217P00070000 | 2022-12-02 3:58PM EST | 2023-02-17 | 4.60 | 4.60 | 4.70 | +0.50 | +12.20% | 831 | 6,169 | 51.75% |
| AMD230317P00070000 | 2022-12-02 3:58PM EST | 2023-03-17 | 5.48 | 5.45 | 5.55 | +0.58 | +11.84% | 253 | 10,074 | 50.05% |
| AMD230421P00070000 | 2022-12-02 1:43PM EST | 2023-04-21 | 6.65 | 6.35 | 6.50 | +0.71 | +11.95% | 42 | 7,354 | 49.16% |
| AMD230616P00070000 | 2022-12-02 3:57PM EST | 2023-06-16 | 7.85 | 7.85 | 7.95 | +0.47 | +6.37% | 1,140 | 12,731 | 48.65% |
| AMD230721P00070000 | 2022-12-02 12:03PM EST | 2023-07-21 | 8.60 | 8.45 | 8.60 | +0.50 | +6.17% | 44 | 813 | 47.73% |
| AMD230915P00070000 | 2022-12-02 3:53PM EST | 2023-09-15 | 9.50 | 9.40 | 9.65 | +0.50 | +5.56% | 41 | 2,241 | 47.07% |
| AMD240119P00070000 | 2022-12-02 3:21PM EST | 2024-01-19 | 11.30 | 11.30 | 11.65 | +0.50 | +4.63% | 6 | 18,890 | 46.00% |
| AMD240621P00070000 | 2022-12-02 10:51AM EST | 2024-06-21 | 13.18 | 12.90 | 13.45 | +0.33 | +2.57% | 3 | 6,965 | 44.48% |
| AMD250117P00070000 | 2022-12-02 2:40PM EST | 2025-01-17 | 14.80 | 14.40 | 15.05 | +0.45 | +3.14% | 40 | 8,076 | 41.99% |
© 2022 Yahoo. All rights reserved.
