Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00165000 | 2022-04-28 1:41PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 140.63% |
| AMD220603C00165000 | 2022-05-13 11:20AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 207 | 96.88% |
| AMD220617C00165000 | 2022-05-20 1:26PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 10 | 3,663 | 79.30% |
| AMD220715C00165000 | 2022-05-20 1:26PM EDT | 2022-07-15 | 0.08 | 0.09 | 0.11 | -0.07 | -46.67% | 19 | 869 | 62.70% |
| AMD220819C00165000 | 2022-05-19 10:05AM EDT | 2022-08-19 | 0.50 | 0.30 | 0.33 | 0.00 | - | 2 | 443 | 57.72% |
| AMD220916C00165000 | 2022-05-20 3:26PM EDT | 2022-09-16 | 0.46 | 0.50 | 0.54 | -0.27 | -36.99% | 26 | 2,071 | 54.86% |
| AMD221021C00165000 | 2022-05-20 3:23PM EDT | 2022-10-21 | 0.73 | 0.69 | 0.87 | -0.48 | -39.67% | 10 | 474 | 51.98% |
| AMD221118C00165000 | 2022-05-20 9:41AM EDT | 2022-11-18 | 1.23 | 1.23 | 1.28 | -0.42 | -25.45% | 7 | 498 | 52.81% |
| AMD230120C00165000 | 2022-05-20 3:26PM EDT | 2023-01-20 | 1.85 | 2.04 | 2.12 | -0.65 | -26.00% | 303 | 3,091 | 51.29% |
| AMD230421C00165000 | 2022-05-18 3:59PM EDT | 2023-04-21 | 3.30 | 3.45 | 4.55 | -1.25 | -27.47% | 6 | 299 | 52.66% |
| AMD230616C00165000 | 2022-05-19 12:36PM EDT | 2023-06-16 | 5.70 | 3.15 | 4.85 | 0.00 | - | 10 | 30 | 51.85% |
| AMD240119C00165000 | 2022-05-20 2:06PM EDT | 2024-01-19 | 8.50 | 8.45 | 10.10 | -1.71 | -16.75% | 4 | 1,573 | 52.82% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00165000 | 2022-03-28 2:10PM EDT | 2022-06-17 | 46.95 | 78.85 | 80.55 | 0.00 | - | 1 | 366 | 238.57% |
| AMD220715P00165000 | 2022-05-10 2:49PM EDT | 2022-07-15 | 75.62 | 69.90 | 73.55 | 0.00 | - | 2 | 0 | 70.22% |
| AMD220916P00165000 | 2022-04-21 12:52PM EDT | 2022-09-16 | 78.30 | 70.30 | 73.65 | 0.00 | - | 2 | 160 | 54.10% |
| AMD221021P00165000 | 2022-05-17 2:49PM EDT | 2022-10-21 | 62.85 | 69.95 | 73.75 | 0.00 | - | 1 | 3 | 66.16% |
| AMD221118P00165000 | 2022-05-03 2:38PM EDT | 2022-11-18 | 74.60 | 71.35 | 73.85 | 0.00 | - | 8 | 145 | 51.38% |
| AMD230120P00165000 | 2022-05-19 9:47AM EDT | 2023-01-20 | 69.75 | 70.80 | 74.40 | 0.00 | - | 1 | 1,076 | 56.15% |
| AMD230421P00165000 | 2022-05-10 12:08PM EDT | 2023-04-21 | 79.58 | 72.50 | 75.00 | 0.00 | - | 1 | 251 | 50.62% |
| AMD240119P00165000 | 2022-05-20 12:04PM EDT | 2024-01-19 | 76.50 | 74.65 | 78.00 | +0.51 | +0.67% | 10 | 193 | 46.10% |
© 2022 Yahoo. All rights reserved.
