Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220520C00120000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,021 | 39,899 | 50.00% |
| AMD220527C00120000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,729 | 13,979 | 25.00% |
| AMD220603C00120000 | 2022-05-17 3:57PM EDT | 2022-06-03 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,151 | 1,761 | 12.50% |
| AMD220610C00120000 | 2022-05-17 3:54PM EDT | 2022-06-10 | 1.11 | 0.00 | 0.00 | 0.00 | - | 791 | 1,221 | 12.50% |
| AMD220617C00120000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7,454 | 25,473 | 12.50% |
| AMD220624C00120000 | 2022-05-17 3:58PM EDT | 2022-06-24 | 1.91 | 0.00 | 0.00 | 0.00 | - | 105 | 274 | 12.50% |
| AMD220715C00120000 | 2022-05-17 3:58PM EDT | 2022-07-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,066 | 6,474 | 6.25% |
| AMD220819C00120000 | 2022-05-17 3:56PM EDT | 2022-08-19 | 5.27 | 0.00 | 0.00 | 0.00 | - | 527 | 1,590 | 6.25% |
| AMD220916C00120000 | 2022-05-17 3:56PM EDT | 2022-09-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,520 | 8,365 | 6.25% |
| AMD221021C00120000 | 2022-05-17 3:51PM EDT | 2022-10-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 76 | 1,572 | 6.25% |
| AMD221118C00120000 | 2022-05-17 3:55PM EDT | 2022-11-18 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1,124 | 3,163 | 6.25% |
| AMD221216C00120000 | 2022-05-17 3:10PM EDT | 2022-12-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 113 | 151 | 6.25% |
| AMD230120C00120000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 762 | 15,249 | 3.13% |
| AMD230317C00120000 | 2022-05-17 3:52PM EDT | 2023-03-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 108 | 73 | 3.13% |
| AMD230421C00120000 | 2022-05-17 3:56PM EDT | 2023-04-21 | 14.56 | 0.00 | 0.00 | 0.00 | - | 310 | 6,477 | 3.13% |
| AMD230616C00120000 | 2022-05-17 3:19PM EDT | 2023-06-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 19 | 1,921 | 3.13% |
| AMD240119C00120000 | 2022-05-17 3:59PM EDT | 2024-01-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 618 | 11,286 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220520P00120000 | 2022-05-17 3:50PM EDT | 2022-05-20 | 17.86 | 0.00 | 0.00 | 0.00 | - | 296 | 12,278 | 0.00% |
| AMD220527P00120000 | 2022-05-17 1:15PM EDT | 2022-05-27 | 17.77 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| AMD220603P00120000 | 2022-05-17 1:48PM EDT | 2022-06-03 | 18.34 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 0.00% |
| AMD220610P00120000 | 2022-05-16 2:37PM EDT | 2022-06-10 | 24.13 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| AMD220617P00120000 | 2022-05-17 3:37PM EDT | 2022-06-17 | 18.97 | 0.00 | 0.00 | 0.00 | - | 437 | 9,702 | 0.00% |
| AMD220624P00120000 | 2022-05-17 3:06PM EDT | 2022-06-24 | 18.80 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| AMD220715P00120000 | 2022-05-17 3:47PM EDT | 2022-07-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 28 | 2,028 | 0.00% |
| AMD220819P00120000 | 2022-05-17 3:26PM EDT | 2022-08-19 | 22.45 | 0.00 | 0.00 | 0.00 | - | 33 | 918 | 0.00% |
| AMD220916P00120000 | 2022-05-17 3:17PM EDT | 2022-09-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 17 | 5,670 | 0.00% |
| AMD221021P00120000 | 2022-05-17 3:37PM EDT | 2022-10-21 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 992 | 0.00% |
| AMD221118P00120000 | 2022-05-17 9:33AM EDT | 2022-11-18 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| AMD230120P00120000 | 2022-05-17 3:29PM EDT | 2023-01-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 50 | 9,298 | 0.00% |
| AMD230421P00120000 | 2022-05-13 11:51AM EDT | 2023-04-21 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5,062 | 0.00% |
| AMD230616P00120000 | 2022-05-16 9:52AM EDT | 2023-06-16 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| AMD240119P00120000 | 2022-05-17 2:17PM EDT | 2024-01-19 | 34.80 | 0.00 | 0.00 | 0.00 | - | 40 | 3,584 | 0.00% |
© 2022 Yahoo. All rights reserved.
