Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00115000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.06 | 0.07 | 0.09 | -0.07 | -53.85% | 641 | 4,098 | 79.10% |
| AMD220603C00115000 | 2022-05-20 3:53PM EDT | 2022-06-03 | 0.20 | 0.17 | 0.22 | -0.17 | -45.95% | 499 | 1,981 | 62.50% |
| AMD220610C00115000 | 2022-05-20 3:55PM EDT | 2022-06-10 | 0.52 | 0.51 | 0.55 | -0.33 | -38.82% | 668 | 2,963 | 62.31% |
| AMD220617C00115000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 0.84 | 0.84 | 0.87 | -0.46 | -35.38% | 3,121 | 14,954 | 60.64% |
| AMD220624C00115000 | 2022-05-20 3:29PM EDT | 2022-06-24 | 1.06 | 1.08 | 1.15 | -0.60 | -36.14% | 282 | 309 | 58.33% |
| AMD220701C00115000 | 2022-05-20 3:58PM EDT | 2022-07-01 | 1.44 | 1.41 | 1.49 | -0.59 | -29.06% | 163 | 298 | 57.64% |
| AMD220715C00115000 | 2022-05-20 3:58PM EDT | 2022-07-15 | 2.05 | 2.05 | 2.10 | -0.70 | -25.45% | 7,832 | 5,598 | 56.26% |
| AMD220819C00115000 | 2022-05-20 3:54PM EDT | 2022-08-19 | 4.00 | 3.80 | 4.05 | -0.85 | -17.53% | 277 | 6,340 | 56.81% |
| AMD220916C00115000 | 2022-05-20 3:40PM EDT | 2022-09-16 | 4.70 | 4.80 | 5.70 | -1.35 | -22.31% | 783 | 4,848 | 56.82% |
| AMD221021C00115000 | 2022-05-20 3:49PM EDT | 2022-10-21 | 6.10 | 5.75 | 6.40 | -1.62 | -20.98% | 431 | 1,259 | 53.68% |
| AMD221118C00115000 | 2022-05-20 3:52PM EDT | 2022-11-18 | 7.25 | 7.30 | 8.00 | -1.85 | -20.33% | 158 | 2,094 | 55.79% |
| AMD221216C00115000 | 2022-05-20 3:29PM EDT | 2022-12-16 | 7.95 | 8.25 | 8.40 | -1.60 | -16.75% | 42 | 253 | 54.43% |
| AMD230120C00115000 | 2022-05-20 3:54PM EDT | 2023-01-20 | 9.35 | 8.85 | 9.50 | -1.25 | -11.79% | 237 | 12,289 | 53.27% |
| AMD230421C00115000 | 2022-05-20 3:09PM EDT | 2023-04-21 | 10.70 | 11.70 | 12.70 | -3.70 | -25.69% | 4 | 1,344 | 54.10% |
| AMD230616C00115000 | 2022-05-20 10:21AM EDT | 2023-06-16 | 13.90 | 12.90 | 14.45 | -1.92 | -12.14% | 2 | 522 | 53.92% |
| AMD240119C00115000 | 2022-05-20 3:55PM EDT | 2024-01-19 | 18.77 | 18.25 | 20.80 | -2.52 | -11.84% | 19 | 2,572 | 55.40% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527P00115000 | 2022-05-20 3:55PM EDT | 2022-05-27 | 22.05 | 21.10 | 21.80 | +4.77 | +27.60% | 28 | 437 | 100.20% |
| AMD220603P00115000 | 2022-05-20 1:33PM EDT | 2022-06-03 | 24.95 | 21.35 | 21.90 | +6.45 | +34.86% | 21 | 136 | 57.81% |
| AMD220610P00115000 | 2022-05-18 10:15AM EDT | 2022-06-10 | 20.24 | 21.20 | 22.60 | +6.03 | +42.43% | 4 | 37 | 58.35% |
| AMD220617P00115000 | 2022-05-20 3:54PM EDT | 2022-06-17 | 22.85 | 22.00 | 22.50 | +4.03 | +21.41% | 229 | 12,207 | 58.55% |
| AMD220624P00115000 | 2022-05-20 1:29PM EDT | 2022-06-24 | 26.95 | 21.50 | 23.25 | +12.47 | +86.12% | 40 | 16 | 54.42% |
| AMD220701P00115000 | 2022-05-20 1:35PM EDT | 2022-07-01 | 25.63 | 21.20 | 23.30 | +6.03 | +30.77% | 2 | 25 | 61.99% |
| AMD220715P00115000 | 2022-05-20 3:44PM EDT | 2022-07-15 | 24.30 | 22.55 | 25.10 | +4.65 | +23.66% | 11 | 4,653 | 58.69% |
| AMD220819P00115000 | 2022-05-20 3:26PM EDT | 2022-08-19 | 27.10 | 24.30 | 26.25 | +4.95 | +22.35% | 68 | 797 | 55.86% |
| AMD220916P00115000 | 2022-05-20 2:50PM EDT | 2022-09-16 | 29.10 | 25.65 | 26.40 | +6.30 | +27.63% | 293 | 11,155 | 52.95% |
| AMD221021P00115000 | 2022-05-20 10:46AM EDT | 2022-10-21 | 25.00 | 25.95 | 27.80 | +0.37 | +1.50% | 5 | 571 | 50.50% |
| AMD221118P00115000 | 2022-05-20 2:16PM EDT | 2022-11-18 | 30.85 | 27.70 | 28.20 | +5.15 | +20.04% | 35 | 853 | 50.93% |
| AMD230120P00115000 | 2022-05-20 1:31PM EDT | 2023-01-20 | 32.12 | 29.00 | 30.00 | +5.57 | +20.98% | 12 | 5,939 | 51.00% |
| AMD230421P00115000 | 2022-05-18 3:32PM EDT | 2023-04-21 | 28.90 | 29.20 | 31.80 | 0.00 | - | 4 | 4,760 | 48.72% |
| AMD230616P00115000 | 2022-05-19 3:05PM EDT | 2023-06-16 | 29.60 | 30.80 | 33.35 | 0.00 | - | 41 | 88 | 49.18% |
| AMD240119P00115000 | 2022-05-20 1:08PM EDT | 2024-01-19 | 38.00 | 35.05 | 37.50 | +3.68 | +10.72% | 73 | 4,612 | 48.11% |
© 2022 Yahoo. All rights reserved.
