Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00110000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.17 | 0.16 | 0.18 | -0.17 | -50.00% | 3,698 | 5,825 | 74.02% |
| AMD220603C00110000 | 2022-05-20 3:59PM EDT | 2022-06-03 | 0.43 | 0.36 | 0.43 | -0.37 | -46.25% | 1,292 | 3,545 | 60.25% |
| AMD220610C00110000 | 2022-05-20 3:53PM EDT | 2022-06-10 | 0.89 | 0.95 | 0.99 | -0.66 | -42.58% | 858 | 3,306 | 62.01% |
| AMD220617C00110000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 1.43 | 1.40 | 1.47 | -0.70 | -32.86% | 7,010 | 18,130 | 60.72% |
| AMD220624C00110000 | 2022-05-20 3:57PM EDT | 2022-06-24 | 1.80 | 1.76 | 1.85 | -0.80 | -30.77% | 266 | 641 | 58.79% |
| AMD220701C00110000 | 2022-05-20 3:52PM EDT | 2022-07-01 | 2.10 | 2.16 | 2.29 | -0.99 | -32.04% | 116 | 534 | 58.08% |
| AMD220715C00110000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 3.00 | 2.89 | 3.05 | -0.96 | -24.24% | 7,769 | 7,498 | 56.64% |
| AMD220819C00110000 | 2022-05-20 3:54PM EDT | 2022-08-19 | 5.05 | 4.95 | 5.25 | -1.68 | -24.96% | 1,003 | 2,042 | 57.46% |
| AMD220916C00110000 | 2022-05-20 3:49PM EDT | 2022-09-16 | 6.34 | 6.25 | 6.40 | -1.16 | -15.47% | 1,039 | 11,523 | 56.41% |
| AMD221021C00110000 | 2022-05-20 3:49PM EDT | 2022-10-21 | 7.30 | 7.05 | 7.80 | -2.35 | -24.35% | 736 | 1,508 | 54.32% |
| AMD221118C00110000 | 2022-05-20 3:58PM EDT | 2022-11-18 | 8.90 | 8.70 | 9.55 | -1.35 | -13.17% | 478 | 1,715 | 56.62% |
| AMD221216C00110000 | 2022-05-20 3:29PM EDT | 2022-12-16 | 8.87 | 9.70 | 9.90 | -3.28 | -27.00% | 43 | 311 | 55.12% |
| AMD230120C00110000 | 2022-05-20 3:59PM EDT | 2023-01-20 | 10.88 | 10.05 | 11.30 | -1.62 | -12.96% | 204 | 13,140 | 53.93% |
| AMD230421C00110000 | 2022-05-20 1:31PM EDT | 2023-04-21 | 12.05 | 13.25 | 14.55 | -3.65 | -23.25% | 6 | 1,851 | 55.08% |
| AMD230616C00110000 | 2022-05-20 3:18PM EDT | 2023-06-16 | 13.45 | 14.40 | 15.85 | -3.65 | -21.35% | 108 | 3,473 | 54.16% |
| AMD240119C00110000 | 2022-05-20 3:40PM EDT | 2024-01-19 | 20.45 | 19.95 | 20.85 | -1.95 | -8.71% | 25 | 3,433 | 54.41% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527P00110000 | 2022-05-20 3:56PM EDT | 2022-05-27 | 16.72 | 16.00 | 17.10 | +3.83 | +29.71% | 22 | 558 | 60.16% |
| AMD220603P00110000 | 2022-05-20 3:37PM EDT | 2022-06-03 | 17.88 | 16.20 | 17.10 | +4.23 | +30.99% | 14 | 282 | 66.99% |
| AMD220610P00110000 | 2022-05-20 2:02PM EDT | 2022-06-10 | 20.31 | 16.50 | 17.80 | +6.73 | +49.56% | 10 | 317 | 55.18% |
| AMD220617P00110000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 17.88 | 17.20 | 18.30 | +2.65 | +17.40% | 69 | 12,214 | 57.93% |
| AMD220624P00110000 | 2022-05-20 12:46PM EDT | 2022-06-24 | 20.99 | 17.80 | 18.55 | +4.84 | +29.97% | 1 | 65 | 57.20% |
| AMD220701P00110000 | 2022-05-20 10:18AM EDT | 2022-07-01 | 19.25 | 17.95 | 19.05 | +4.14 | +27.40% | 53 | 39 | 55.70% |
| AMD220715P00110000 | 2022-05-20 3:47PM EDT | 2022-07-15 | 19.75 | 19.00 | 19.70 | +3.60 | +22.29% | 82 | 4,993 | 55.64% |
| AMD220819P00110000 | 2022-05-20 3:13PM EDT | 2022-08-19 | 24.23 | 20.80 | 21.55 | +5.43 | +28.88% | 48 | 2,132 | 54.94% |
| AMD220916P00110000 | 2022-05-20 2:18PM EDT | 2022-09-16 | 25.00 | 21.85 | 22.40 | +5.25 | +26.58% | 47 | 19,253 | 52.89% |
| AMD221021P00110000 | 2022-05-20 1:39PM EDT | 2022-10-21 | 25.37 | 23.10 | 23.85 | +5.02 | +24.67% | 39 | 4,321 | 52.39% |
| AMD221118P00110000 | 2022-05-20 2:48PM EDT | 2022-11-18 | 27.00 | 23.95 | 24.65 | +5.07 | +23.12% | 47 | 1,952 | 51.45% |
| AMD230120P00110000 | 2022-05-20 2:45PM EDT | 2023-01-20 | 28.65 | 25.60 | 26.55 | +5.25 | +22.44% | 52 | 14,066 | 50.29% |
| AMD230421P00110000 | 2022-05-19 11:22AM EDT | 2023-04-21 | 26.00 | 27.25 | 28.65 | +0.75 | +2.97% | 1 | 1,961 | 50.21% |
| AMD230616P00110000 | 2022-05-19 2:40PM EDT | 2023-06-16 | 26.60 | 27.90 | 29.85 | 0.00 | - | 120 | 188 | 49.59% |
| AMD240119P00110000 | 2022-05-20 11:06AM EDT | 2024-01-19 | 32.00 | 31.15 | 35.00 | +2.75 | +9.40% | 2 | 7,144 | 50.49% |
© 2022 Yahoo. All rights reserved.
