Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220812C00090000 | 2022-08-08 3:57PM EDT | 2022-08-12 | 10.19 | 10.15 | 10.35 | -2.20 | -17.76% | 367 | 1,091 | 59.18% |
| AMD220819C00090000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 10.67 | 10.60 | 10.80 | -1.98 | -15.65% | 391 | 12,542 | 53.22% |
| AMD220826C00090000 | 2022-08-08 2:55PM EDT | 2022-08-26 | 10.77 | 11.15 | 11.55 | -2.51 | -18.90% | 58 | 953 | 54.35% |
| AMD220902C00090000 | 2022-08-08 3:46PM EDT | 2022-09-02 | 11.88 | 11.70 | 11.90 | -1.40 | -10.54% | 8 | 247 | 52.61% |
| AMD220909C00090000 | 2022-08-05 2:40PM EDT | 2022-09-09 | 12.75 | 12.15 | 12.30 | -1.36 | -9.64% | 1 | 80 | 51.54% |
| AMD220916C00090000 | 2022-08-08 3:59PM EDT | 2022-09-16 | 12.73 | 12.65 | 12.80 | -1.77 | -12.21% | 370 | 14,971 | 51.76% |
| AMD220923C00090000 | 2022-08-08 12:26PM EDT | 2022-09-23 | 12.40 | 13.15 | 13.30 | -3.20 | -20.51% | 1 | 5 | 52.15% |
| AMD221021C00090000 | 2022-08-08 3:58PM EDT | 2022-10-21 | 14.90 | 14.85 | 15.00 | -1.35 | -8.31% | 148 | 3,579 | 52.59% |
| AMD221118C00090000 | 2022-08-08 3:55PM EDT | 2022-11-18 | 16.80 | 16.60 | 16.80 | -1.45 | -7.95% | 34 | 5,318 | 54.53% |
| AMD221216C00090000 | 2022-08-08 3:46PM EDT | 2022-12-16 | 17.80 | 17.85 | 18.00 | -1.35 | -7.05% | 50 | 1,614 | 54.15% |
| AMD230120C00090000 | 2022-08-08 12:46PM EDT | 2023-01-20 | 19.20 | 19.15 | 19.70 | -1.94 | -9.18% | 91 | 11,201 | 54.36% |
| AMD230317C00090000 | 2022-08-08 10:20AM EDT | 2023-03-17 | 21.10 | 21.30 | 21.60 | -1.95 | -8.46% | 14 | 1,288 | 54.25% |
| AMD230421C00090000 | 2022-08-08 12:06PM EDT | 2023-04-21 | 22.10 | 22.35 | 22.80 | -2.05 | -8.49% | 5 | 3,094 | 54.16% |
| AMD230616C00090000 | 2022-08-08 1:13PM EDT | 2023-06-16 | 25.12 | 23.80 | 24.95 | -1.33 | -5.03% | 15 | 1,237 | 54.49% |
| AMD240119C00090000 | 2022-08-08 2:18PM EDT | 2024-01-19 | 30.06 | 30.00 | 30.75 | -1.64 | -5.17% | 126 | 4,720 | 55.84% |
| AMD240621C00090000 | 2022-08-08 12:17PM EDT | 2024-06-21 | 33.00 | 32.85 | 33.80 | -1.82 | -5.23% | 6 | 777 | 55.28% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220812P00090000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 6,341 | 3,906 | 54.88% |
| AMD220819P00090000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 0.53 | 0.51 | 0.53 | +0.10 | +23.26% | 3,523 | 11,297 | 50.20% |
| AMD220826P00090000 | 2022-08-08 3:58PM EDT | 2022-08-26 | 1.08 | 1.06 | 1.12 | +0.23 | +27.06% | 681 | 1,430 | 51.10% |
| AMD220902P00090000 | 2022-08-08 3:54PM EDT | 2022-09-02 | 1.56 | 1.55 | 1.58 | +0.28 | +21.87% | 284 | 703 | 50.42% |
| AMD220909P00090000 | 2022-08-08 3:02PM EDT | 2022-09-09 | 2.03 | 1.93 | 1.97 | +0.38 | +23.03% | 254 | 256 | 49.48% |
| AMD220916P00090000 | 2022-08-08 3:58PM EDT | 2022-09-16 | 2.39 | 2.38 | 2.42 | +0.39 | +19.50% | 2,159 | 20,834 | 49.48% |
| AMD220923P00090000 | 2022-08-08 3:54PM EDT | 2022-09-23 | 2.81 | 2.82 | 2.88 | +0.38 | +15.64% | 302 | 296 | 49.76% |
| AMD221021P00090000 | 2022-08-08 3:53PM EDT | 2022-10-21 | 4.30 | 4.25 | 4.35 | +0.50 | +13.16% | 371 | 9,142 | 49.30% |
| AMD221118P00090000 | 2022-08-08 2:45PM EDT | 2022-11-18 | 6.08 | 5.80 | 5.90 | +0.74 | +13.86% | 127 | 7,542 | 50.33% |
| AMD221216P00090000 | 2022-08-08 3:45PM EDT | 2022-12-16 | 6.85 | 6.70 | 6.95 | +0.45 | +7.03% | 1,381 | 3,820 | 49.89% |
| AMD230120P00090000 | 2022-08-08 3:57PM EDT | 2023-01-20 | 8.00 | 7.90 | 8.10 | +0.50 | +6.67% | 585 | 18,668 | 49.15% |
| AMD230317P00090000 | 2022-08-08 3:44PM EDT | 2023-03-17 | 9.55 | 9.50 | 9.65 | +0.52 | +5.76% | 9 | 2,584 | 48.08% |
| AMD230421P00090000 | 2022-08-08 9:35AM EDT | 2023-04-21 | 10.42 | 10.25 | 10.50 | +0.72 | +7.42% | 20 | 3,961 | 47.52% |
| AMD230616P00090000 | 2022-08-08 2:37PM EDT | 2023-06-16 | 12.20 | 11.75 | 12.15 | +0.55 | +4.72% | 948 | 11,265 | 48.03% |
| AMD240119P00090000 | 2022-08-08 1:53PM EDT | 2024-01-19 | 15.85 | 15.75 | 16.70 | +0.47 | +3.06% | 15 | 12,697 | 47.45% |
| AMD240621P00090000 | 2022-08-08 12:29PM EDT | 2024-06-21 | 18.20 | 16.85 | 18.05 | +0.80 | +4.60% | 4 | 200 | 44.54% |
© 2022 Yahoo. All rights reserved.
