Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00130000 | 2022-05-20 12:54PM EDT | 2022-05-27 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 448 | 1,412 | 95.31% |
| AMD220603C00130000 | 2022-05-20 3:39PM EDT | 2022-06-03 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 482 | 649 | 72.66% |
| AMD220610C00130000 | 2022-05-20 3:02PM EDT | 2022-06-10 | 0.09 | 0.10 | 0.13 | -0.09 | -50.00% | 22 | 523 | 67.38% |
| AMD220617C00130000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 0.22 | 0.20 | 0.23 | -0.09 | -29.03% | 1,059 | 23,047 | 63.97% |
| AMD220624C00130000 | 2022-05-20 3:39PM EDT | 2022-06-24 | 0.25 | 0.27 | 0.31 | -0.21 | -45.65% | 97 | 215 | 60.06% |
| AMD220715C00130000 | 2022-05-20 3:57PM EDT | 2022-07-15 | 0.68 | 0.66 | 0.70 | -0.24 | -26.09% | 2,724 | 7,126 | 56.10% |
| AMD220819C00130000 | 2022-05-20 3:25PM EDT | 2022-08-19 | 1.43 | 1.61 | 2.07 | -0.76 | -34.70% | 761 | 5,570 | 56.73% |
| AMD220916C00130000 | 2022-05-20 3:55PM EDT | 2022-09-16 | 2.41 | 2.40 | 2.58 | -0.59 | -19.67% | 980 | 8,522 | 54.43% |
| AMD221021C00130000 | 2022-05-20 1:57PM EDT | 2022-10-21 | 3.10 | 3.35 | 3.85 | -1.20 | -27.91% | 291 | 1,475 | 54.31% |
| AMD221118C00130000 | 2022-05-20 3:08PM EDT | 2022-11-18 | 3.55 | 4.05 | 4.40 | -1.53 | -30.12% | 328 | 910 | 53.03% |
| AMD221216C00130000 | 2022-05-20 1:53PM EDT | 2022-12-16 | 4.60 | 4.95 | 5.10 | -1.25 | -21.37% | 502 | 216 | 52.87% |
| AMD230120C00130000 | 2022-05-20 3:48PM EDT | 2023-01-20 | 5.65 | 5.85 | 5.95 | -1.20 | -17.52% | 1,218 | 20,599 | 52.34% |
| AMD230421C00130000 | 2022-05-20 1:58PM EDT | 2023-04-21 | 7.80 | 8.10 | 9.00 | -2.60 | -25.00% | 15 | 2,623 | 52.97% |
| AMD230616C00130000 | 2022-05-20 1:20PM EDT | 2023-06-16 | 8.40 | 9.20 | 10.20 | -3.35 | -28.51% | 2 | 1,847 | 52.22% |
| AMD240119C00130000 | 2022-05-20 3:58PM EDT | 2024-01-19 | 14.91 | 13.95 | 15.35 | -3.29 | -18.08% | 42 | 5,109 | 52.47% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527P00130000 | 2022-05-17 3:31PM EDT | 2022-05-27 | 40.43 | 34.90 | 38.55 | +13.08 | +47.82% | 1 | 4 | 136.72% |
| AMD220603P00130000 | 2022-05-20 1:57PM EDT | 2022-06-03 | 39.24 | 35.05 | 38.55 | +7.39 | +23.20% | 3 | 29 | 97.85% |
| AMD220610P00130000 | 2022-05-04 9:58AM EDT | 2022-06-10 | 36.00 | 34.70 | 38.30 | 0.00 | - | - | 1 | 119.58% |
| AMD220617P00130000 | 2022-05-20 2:19PM EDT | 2022-06-17 | 40.55 | 35.90 | 36.90 | +7.78 | +23.74% | 24 | 8,007 | 71.68% |
| AMD220624P00130000 | 2022-05-16 2:56PM EDT | 2022-06-24 | 34.14 | 35.90 | 38.70 | 0.00 | - | 1 | 4 | 74.10% |
| AMD220715P00130000 | 2022-05-20 1:19PM EDT | 2022-07-15 | 41.16 | 36.35 | 37.50 | +7.42 | +21.99% | 24 | 3,140 | 50.83% |
| AMD220819P00130000 | 2022-05-20 12:30PM EDT | 2022-08-19 | 39.60 | 37.30 | 38.80 | +4.45 | +12.66% | 1 | 441 | 54.00% |
| AMD220916P00130000 | 2022-05-20 1:19PM EDT | 2022-09-16 | 42.30 | 38.10 | 39.60 | +6.58 | +18.42% | 23 | 5,937 | 53.46% |
| AMD221021P00130000 | 2022-05-20 11:23AM EDT | 2022-10-21 | 39.23 | 38.05 | 40.95 | +3.92 | +11.10% | 3 | 593 | 50.93% |
| AMD221118P00130000 | 2022-05-20 1:31PM EDT | 2022-11-18 | 43.30 | 39.50 | 40.70 | +10.35 | +31.41% | 3 | 1,339 | 52.94% |
| AMD230120P00130000 | 2022-05-20 1:29PM EDT | 2023-01-20 | 45.06 | 40.40 | 42.80 | +7.01 | +18.42% | 2 | 9,548 | 53.89% |
| AMD230421P00130000 | 2022-05-19 3:02PM EDT | 2023-04-21 | 45.40 | 42.45 | 43.95 | +6.35 | +16.26% | 1 | 711 | 49.63% |
| AMD230616P00130000 | 2022-05-20 3:23PM EDT | 2023-06-16 | 44.50 | 42.50 | 44.95 | +2.65 | +6.33% | 3 | 34 | 48.79% |
| AMD240119P00130000 | 2022-05-20 2:44PM EDT | 2024-01-19 | 49.20 | 46.35 | 48.65 | +4.95 | +11.19% | 50 | 4,289 | 47.22% |
© 2022 Yahoo. All rights reserved.
