Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603C00135000 | 2022-05-27 2:45PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 68.75% |
| AMD220610C00135000 | 2022-05-27 3:38PM EDT | 2022-06-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 30 | 445 | 58.59% |
| AMD220617C00135000 | 2022-05-27 3:46PM EDT | 2022-06-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 163 | 11,464 | 53.91% |
| AMD220624C00135000 | 2022-05-27 2:32PM EDT | 2022-06-24 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 17 | 70 | 51.37% |
| AMD220701C00135000 | 2022-05-27 9:53AM EDT | 2022-07-01 | 0.25 | 0.27 | 0.29 | -0.02 | -7.41% | 1 | 20 | 50.59% |
| AMD220715C00135000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 0.54 | 0.54 | 0.56 | +0.03 | +5.88% | 795 | 8,919 | 49.12% |
| AMD220819C00135000 | 2022-05-27 3:45PM EDT | 2022-08-19 | 1.84 | 1.85 | 1.90 | +0.15 | +8.88% | 37 | 1,339 | 51.38% |
| AMD220916C00135000 | 2022-05-27 3:45PM EDT | 2022-09-16 | 2.74 | 2.74 | 2.79 | +0.22 | +8.73% | 51 | 5,746 | 50.54% |
| AMD221021C00135000 | 2022-05-27 2:56PM EDT | 2022-10-21 | 4.00 | 3.95 | 4.55 | +0.45 | +12.68% | 4 | 906 | 51.78% |
| AMD221118C00135000 | 2022-05-27 1:50PM EDT | 2022-11-18 | 5.00 | 4.95 | 5.60 | +0.35 | +7.53% | 58 | 531 | 51.90% |
| AMD221216C00135000 | 2022-05-27 3:59PM EDT | 2022-12-16 | 5.90 | 5.85 | 5.95 | +0.65 | +12.38% | 30 | 172 | 50.61% |
| AMD230120C00135000 | 2022-05-27 3:48PM EDT | 2023-01-20 | 6.80 | 6.90 | 7.05 | +0.50 | +7.94% | 145 | 14,127 | 50.46% |
| AMD230317C00135000 | 2022-05-25 2:01PM EDT | 2023-03-17 | 6.16 | 7.35 | 10.30 | 0.00 | - | 13 | 110 | 50.93% |
| AMD230421C00135000 | 2022-05-26 11:01AM EDT | 2023-04-21 | 8.60 | 9.60 | 10.95 | 0.00 | - | 1 | 2,255 | 52.12% |
| AMD230616C00135000 | 2022-05-26 1:10PM EDT | 2023-06-16 | 11.00 | 11.75 | 12.40 | 0.00 | - | 1 | 299 | 52.65% |
| AMD240119C00135000 | 2022-05-27 3:00PM EDT | 2024-01-19 | 16.85 | 16.45 | 17.55 | +0.95 | +5.97% | 10 | 2,197 | 51.63% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603P00135000 | 2022-05-23 2:05PM EDT | 2022-06-03 | 38.70 | 32.00 | 34.80 | 0.00 | - | 4 | 4 | 134.86% |
| AMD220610P00135000 | 2022-05-10 9:34AM EDT | 2022-06-10 | 46.42 | 30.85 | 34.80 | 0.00 | - | 1 | 0 | 66.02% |
| AMD220617P00135000 | 2022-05-27 2:58PM EDT | 2022-06-17 | 33.19 | 31.70 | 32.95 | -2.46 | -6.90% | 2 | 6,373 | 62.11% |
| AMD220624P00135000 | 2022-05-23 11:35AM EDT | 2022-06-24 | 41.23 | 30.85 | 34.85 | 0.00 | - | 1 | 1 | 92.38% |
| AMD220715P00135000 | 2022-05-27 2:28PM EDT | 2022-07-15 | 33.75 | 31.65 | 33.35 | -2.22 | -6.17% | 2 | 955 | 50.10% |
| AMD220819P00135000 | 2022-05-27 10:33AM EDT | 2022-08-19 | 34.88 | 32.95 | 34.45 | -5.82 | -14.30% | 1 | 200 | 49.99% |
| AMD220916P00135000 | 2022-05-27 2:16PM EDT | 2022-09-16 | 35.80 | 34.80 | 35.15 | -6.02 | -14.40% | 1 | 2,539 | 48.25% |
| AMD221021P00135000 | 2022-05-18 3:56PM EDT | 2022-10-21 | 41.40 | 35.10 | 37.30 | 0.00 | - | 1 | 410 | 53.31% |
| AMD221118P00135000 | 2022-05-26 11:04AM EDT | 2022-11-18 | 39.70 | 36.30 | 37.50 | 0.00 | - | 5 | 267 | 49.73% |
| AMD230120P00135000 | 2022-05-27 9:42AM EDT | 2023-01-20 | 39.40 | 38.05 | 38.35 | -8.10 | -17.05% | 1 | 5,956 | 45.74% |
| AMD230317P00135000 | 2022-05-19 2:17PM EDT | 2023-03-17 | 42.14 | 38.30 | 41.60 | 0.00 | - | 3 | 29 | 51.07% |
| AMD230421P00135000 | 2022-05-19 3:02PM EDT | 2023-04-21 | 43.25 | 39.65 | 42.50 | 0.00 | - | 50 | 685 | 50.76% |
| AMD230616P00135000 | 2022-05-26 9:57AM EDT | 2023-06-16 | 46.25 | 41.45 | 43.90 | 0.00 | - | 1 | 7 | 50.42% |
| AMD240119P00135000 | 2022-05-18 12:44PM EDT | 2024-01-19 | 52.84 | 43.80 | 47.05 | 0.00 | - | 3 | 1,452 | 46.50% |
© 2022 Yahoo. All rights reserved.
