Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00145000 | 2022-05-20 9:49AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 112.50% |
| AMD220603C00145000 | 2022-05-19 9:53AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 544 | 80.47% |
| AMD220617C00145000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 2,949 | 25,221 | 70.51% |
| AMD220715C00145000 | 2022-05-20 2:13PM EDT | 2022-07-15 | 0.22 | 0.25 | 0.28 | -0.16 | -42.11% | 18 | 1,820 | 58.40% |
| AMD220819C00145000 | 2022-05-20 2:45PM EDT | 2022-08-19 | 0.76 | 0.76 | 0.80 | -0.26 | -25.49% | 47 | 1,333 | 55.88% |
| AMD220916C00145000 | 2022-05-20 3:35PM EDT | 2022-09-16 | 1.10 | 1.18 | 1.25 | -0.46 | -29.49% | 123 | 1,936 | 53.96% |
| AMD221021C00145000 | 2022-05-20 1:35PM EDT | 2022-10-21 | 1.62 | 1.65 | 2.07 | -0.76 | -31.93% | 77 | 965 | 52.81% |
| AMD221118C00145000 | 2022-05-20 2:45PM EDT | 2022-11-18 | 2.08 | 2.20 | 2.96 | -1.17 | -36.00% | 71 | 536 | 53.28% |
| AMD221216C00145000 | 2022-05-20 3:06PM EDT | 2022-12-16 | 2.54 | 3.00 | 3.10 | -1.76 | -40.93% | 45 | 35 | 52.20% |
| AMD230120C00145000 | 2022-05-20 3:33PM EDT | 2023-01-20 | 3.40 | 3.50 | 3.80 | -1.10 | -24.44% | 11 | 5,909 | 51.20% |
| AMD230317C00145000 | 2022-05-18 2:03PM EDT | 2023-03-17 | 7.00 | 4.90 | 6.25 | 0.00 | - | 10 | 32 | 53.69% |
| AMD230421C00145000 | 2022-05-19 2:04PM EDT | 2023-04-21 | 6.00 | 5.65 | 6.70 | -1.40 | -18.92% | 1 | 1,016 | 52.86% |
| AMD230616C00145000 | 2022-05-19 12:36PM EDT | 2023-06-16 | 8.70 | 5.20 | 7.65 | 0.00 | - | 1 | 308 | 53.41% |
| AMD240119C00145000 | 2022-05-20 3:44PM EDT | 2024-01-19 | 11.80 | 11.35 | 13.60 | -3.70 | -23.87% | 10 | 1,057 | 53.68% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527P00145000 | 2022-05-17 2:23PM EDT | 2022-05-27 | 44.09 | 50.05 | 53.50 | 0.00 | - | 1 | 1 | 177.93% |
| AMD220603P00145000 | 2022-05-10 11:55AM EDT | 2022-06-03 | 59.23 | 49.85 | 53.60 | 0.00 | - | 1 | 0 | 116.99% |
| AMD220617P00145000 | 2022-05-20 2:40PM EDT | 2022-06-17 | 55.82 | 50.45 | 53.55 | +9.69 | +21.01% | 2 | 16,037 | 93.36% |
| AMD220715P00145000 | 2022-05-20 2:15PM EDT | 2022-07-15 | 55.30 | 49.90 | 52.10 | +8.92 | +19.23% | 2 | 843 | 67.77% |
| AMD220819P00145000 | 2022-05-17 11:54AM EDT | 2022-08-19 | 44.06 | 50.70 | 53.85 | 0.00 | - | 2 | 66 | 55.86% |
| AMD220916P00145000 | 2022-05-20 12:47PM EDT | 2022-09-16 | 55.50 | 51.75 | 54.10 | +6.17 | +12.51% | 10 | 1,051 | 56.15% |
| AMD221021P00145000 | 2022-05-20 12:52PM EDT | 2022-10-21 | 56.20 | 51.85 | 54.15 | -2.15 | -3.68% | 4 | 142 | 58.47% |
| AMD221118P00145000 | 2022-05-17 10:12AM EDT | 2022-11-18 | 48.45 | 52.25 | 55.00 | 0.00 | - | 1 | 44 | 50.43% |
| AMD230120P00145000 | 2022-05-20 1:09PM EDT | 2023-01-20 | 57.79 | 53.25 | 55.60 | +8.55 | +17.36% | 32 | 5,334 | 53.30% |
| AMD230421P00145000 | 2022-05-04 11:25AM EDT | 2023-04-21 | 53.60 | 54.65 | 56.45 | 0.00 | - | 7 | 412 | 48.64% |
| AMD230616P00145000 | 2022-05-17 2:23PM EDT | 2023-06-16 | 50.90 | 54.60 | 58.00 | 0.00 | - | 1 | 5 | 49.98% |
| AMD240119P00145000 | 2022-05-18 12:11PM EDT | 2024-01-19 | 55.56 | 57.65 | 61.00 | 0.00 | - | 3 | 4,173 | 47.16% |
© 2022 Yahoo. All rights reserved.
