Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00160000 | 2022-05-06 10:16AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 134.38% |
| AMD220603C00160000 | 2022-05-16 12:59PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 109 | 90.63% |
| AMD220617C00160000 | 2022-05-20 1:28PM EDT | 2022-06-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 23 | 10,202 | 76.56% |
| AMD220715C00160000 | 2022-05-20 2:05PM EDT | 2022-07-15 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 15 | 1,970 | 61.62% |
| AMD220819C00160000 | 2022-05-20 1:17PM EDT | 2022-08-19 | 0.36 | 0.37 | 0.40 | -0.20 | -35.71% | 24 | 404 | 57.08% |
| AMD220916C00160000 | 2022-05-20 3:45PM EDT | 2022-09-16 | 0.60 | 0.41 | 0.66 | -0.22 | -26.83% | 73 | 6,706 | 52.83% |
| AMD221021C00160000 | 2022-05-20 3:57PM EDT | 2022-10-21 | 1.03 | 1.02 | 1.05 | -0.35 | -25.36% | 22 | 457 | 52.88% |
| AMD221118C00160000 | 2022-05-20 11:24AM EDT | 2022-11-18 | 1.25 | 1.46 | 1.51 | -0.52 | -29.38% | 2 | 421 | 52.75% |
| AMD221216C00160000 | 2022-05-20 10:29AM EDT | 2022-12-16 | 1.84 | 1.84 | 1.90 | -0.63 | -25.51% | 24 | 40 | 51.94% |
| AMD230120C00160000 | 2022-05-20 3:56PM EDT | 2023-01-20 | 2.39 | 2.36 | 2.70 | -0.66 | -21.64% | 78 | 10,090 | 52.06% |
| AMD230421C00160000 | 2022-05-20 2:50PM EDT | 2023-04-21 | 3.64 | 4.00 | 4.80 | -1.56 | -30.00% | 6 | 999 | 52.48% |
| AMD230616C00160000 | 2022-05-20 1:45PM EDT | 2023-06-16 | 4.90 | 4.85 | 5.50 | -1.35 | -21.60% | 3 | 179 | 51.30% |
| AMD240119C00160000 | 2022-05-20 3:31PM EDT | 2024-01-19 | 9.20 | 9.05 | 10.25 | -1.80 | -16.36% | 17 | 3,444 | 52.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00160000 | 2022-05-10 10:40AM EDT | 2022-06-17 | 71.00 | 65.15 | 68.55 | 0.00 | - | 3 | 10 | 102.64% |
| AMD220715P00160000 | 2022-05-10 10:44AM EDT | 2022-07-15 | 72.00 | 64.65 | 68.55 | 0.00 | - | 2 | 488 | 60.06% |
| AMD220819P00160000 | 2022-04-25 11:54AM EDT | 2022-08-19 | 71.35 | 65.80 | 68.55 | 0.00 | - | 1 | 28 | 63.26% |
| AMD220916P00160000 | 2022-05-09 2:09PM EDT | 2022-09-16 | 73.92 | 65.00 | 68.70 | 0.00 | - | 1 | 285 | 72.14% |
| AMD221021P00160000 | 2022-05-13 11:12AM EDT | 2022-10-21 | 66.85 | 65.10 | 68.95 | 0.00 | - | 1 | 25 | 65.22% |
| AMD221118P00160000 | 2022-04-29 12:44PM EDT | 2022-11-18 | 73.00 | 66.35 | 69.20 | 0.00 | - | 4 | 29 | 50.98% |
| AMD230120P00160000 | 2022-05-20 3:46PM EDT | 2023-01-20 | 69.00 | 66.10 | 68.05 | +3.90 | +5.99% | 21 | 980 | 45.97% |
| AMD230421P00160000 | 2022-05-11 3:46PM EDT | 2023-04-21 | 63.60 | 67.00 | 70.30 | 0.00 | - | 4 | 496 | 50.13% |
| AMD230616P00160000 | 2022-04-21 3:52PM EDT | 2023-06-16 | 72.67 | 67.65 | 71.00 | 0.00 | - | 5 | 9 | 49.00% |
| AMD240119P00160000 | 2022-05-17 1:44PM EDT | 2024-01-19 | 67.70 | 70.40 | 73.65 | 0.00 | - | 100 | 366 | 46.34% |
© 2022 Yahoo. All rights reserved.
