Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216C00145000 | 2022-11-14 9:57AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 993 | 93.75% |
| AMD230120C00145000 | 2022-11-30 10:20AM EST | 2023-01-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 5,379 | 60.94% |
| AMD230317C00145000 | 2022-11-29 3:11PM EST | 2023-03-17 | 0.10 | 0.11 | 0.14 | 0.00 | - | 4 | 657 | 51.07% |
| AMD230421C00145000 | 2022-11-22 10:03AM EST | 2023-04-21 | 0.24 | 0.21 | 0.27 | 0.00 | - | 14 | 1,187 | 49.66% |
| AMD230616C00145000 | 2022-11-30 2:46PM EST | 2023-06-16 | 0.54 | 0.56 | 0.63 | +0.04 | +8.00% | 3 | 980 | 48.71% |
| AMD240119C00145000 | 2022-11-30 3:58PM EST | 2024-01-19 | 2.95 | 2.87 | 3.15 | +0.01 | +0.34% | 22 | 5,128 | 49.33% |
| AMD240621C00145000 | 2022-11-30 3:46PM EST | 2024-06-21 | 4.90 | 4.70 | 5.25 | +0.09 | +1.87% | 1 | 310 | 49.65% |
| AMD250117C00145000 | 2022-11-30 3:46PM EST | 2025-01-17 | 7.85 | 7.90 | 8.40 | +0.90 | +12.95% | 14 | 284 | 50.06% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216P00145000 | 2022-10-10 1:42PM EST | 2022-12-16 | 87.00 | 84.40 | 85.60 | 0.00 | - | 3 | 0 | 486.96% |
| AMD230120P00145000 | 2022-10-26 2:20PM EST | 2023-01-20 | 85.00 | 69.60 | 70.10 | 0.00 | - | 207 | 0 | 130.37% |
| AMD230317P00145000 | 2022-09-06 9:25AM EST | 2023-03-17 | 66.40 | 76.10 | 76.55 | 0.00 | - | 64 | 0 | 139.91% |
| AMD230421P00145000 | 2022-11-23 3:31PM EST | 2023-04-21 | 68.62 | 67.10 | 67.90 | 0.00 | - | 620 | 0 | 55.76% |
| AMD230616P00145000 | 2022-09-20 10:06AM EST | 2023-06-16 | 69.10 | 84.25 | 86.25 | 0.00 | - | 5 | 0 | 143.45% |
| AMD240119P00145000 | 2022-10-03 2:56PM EST | 2024-01-19 | 78.90 | 85.20 | 87.35 | 0.00 | - | 2 | 0 | 102.34% |
| AMD240621P00145000 | 2022-09-14 12:58PM EST | 2024-06-21 | 68.90 | 86.75 | 89.90 | 0.00 | - | 2 | 0 | 92.74% |
| AMD250117P00145000 | 2022-11-07 3:19PM EST | 2025-01-17 | 81.85 | 66.90 | 69.65 | 0.00 | - | 2 | 1 | 33.01% |
© 2022 Yahoo. All rights reserved.
