Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00140000 | 2022-05-19 11:12AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 389 | 103.13% |
| AMD220603C00140000 | 2022-05-20 2:08PM EDT | 2022-06-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 1,092 | 79.69% |
| AMD220617C00140000 | 2022-05-20 3:26PM EDT | 2022-06-17 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 693 | 15,216 | 68.56% |
| AMD220715C00140000 | 2022-05-20 3:36PM EDT | 2022-07-15 | 0.31 | 0.34 | 0.37 | -0.21 | -40.38% | 1,059 | 3,238 | 57.52% |
| AMD220819C00140000 | 2022-05-20 3:56PM EDT | 2022-08-19 | 1.00 | 0.83 | 1.15 | -0.35 | -25.93% | 337 | 2,247 | 55.44% |
| AMD220916C00140000 | 2022-05-20 3:54PM EDT | 2022-09-16 | 1.50 | 1.49 | 1.69 | -0.48 | -24.24% | 336 | 9,820 | 54.48% |
| AMD221021C00140000 | 2022-05-20 12:33PM EDT | 2022-10-21 | 2.00 | 2.24 | 2.49 | -0.83 | -29.33% | 93 | 977 | 53.52% |
| AMD221118C00140000 | 2022-05-20 2:45PM EDT | 2022-11-18 | 2.49 | 2.88 | 3.30 | -1.41 | -36.15% | 163 | 833 | 53.48% |
| AMD221216C00140000 | 2022-05-20 3:21PM EDT | 2022-12-16 | 3.60 | 3.55 | 3.65 | -1.00 | -21.74% | 214 | 139 | 52.37% |
| AMD230120C00140000 | 2022-05-20 3:57PM EDT | 2023-01-20 | 4.35 | 4.30 | 4.40 | -0.70 | -13.86% | 380 | 11,683 | 51.79% |
| AMD230421C00140000 | 2022-05-20 3:00PM EDT | 2023-04-21 | 6.00 | 6.45 | 7.35 | -2.86 | -32.28% | 114 | 2,224 | 52.95% |
| AMD230616C00140000 | 2022-05-20 3:38PM EDT | 2023-06-16 | 7.50 | 7.10 | 8.15 | -2.00 | -21.05% | 265 | 793 | 51.17% |
| AMD240119C00140000 | 2022-05-20 3:55PM EDT | 2024-01-19 | 12.93 | 12.15 | 13.70 | -2.10 | -13.97% | 30 | 3,757 | 52.83% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527P00140000 | 2022-05-20 2:31PM EDT | 2022-05-27 | 50.63 | 44.65 | 48.60 | +1.24 | +2.51% | 5 | 0 | 147.27% |
| AMD220603P00140000 | 2022-05-02 10:25AM EDT | 2022-06-03 | 52.00 | 45.10 | 48.60 | 0.00 | - | 4 | 0 | 117.97% |
| AMD220617P00140000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 48.15 | 45.95 | 46.85 | +4.70 | +10.82% | 3 | 6,060 | 81.93% |
| AMD220715P00140000 | 2022-05-18 3:56PM EDT | 2022-07-15 | 44.15 | 46.30 | 48.70 | 0.00 | - | 8 | 526 | 71.14% |
| AMD220819P00140000 | 2022-05-20 1:07PM EDT | 2022-08-19 | 51.00 | 45.45 | 49.10 | +6.34 | +14.20% | 7 | 86 | 52.52% |
| AMD220916P00140000 | 2022-05-19 9:39AM EDT | 2022-09-16 | 44.70 | 46.55 | 49.30 | 0.00 | - | 4 | 6,371 | 52.98% |
| AMD221021P00140000 | 2022-05-20 12:49PM EDT | 2022-10-21 | 51.35 | 47.25 | 49.60 | +5.65 | +12.36% | 10 | 1,094 | 50.46% |
| AMD221118P00140000 | 2022-05-19 9:40AM EDT | 2022-11-18 | 45.95 | 48.30 | 49.80 | 0.00 | - | 2 | 965 | 50.38% |
| AMD230120P00140000 | 2022-05-20 3:59PM EDT | 2023-01-20 | 49.50 | 48.50 | 50.05 | +1.97 | +4.14% | 455 | 6,557 | 48.28% |
| AMD230421P00140000 | 2022-05-19 2:16PM EDT | 2023-04-21 | 47.30 | 50.30 | 52.60 | 0.00 | - | 36 | 217 | 50.37% |
| AMD230616P00140000 | 2022-05-12 9:58AM EDT | 2023-06-16 | 59.00 | 50.30 | 53.20 | 0.00 | - | 1 | 42 | 48.46% |
| AMD240119P00140000 | 2022-05-20 12:46PM EDT | 2024-01-19 | 56.65 | 53.30 | 56.15 | +3.81 | +7.21% | 58 | 1,477 | 45.72% |
© 2022 Yahoo. All rights reserved.
