Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00185000 | 2022-05-16 10:21AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 165.63% |
| AMD220617C00185000 | 2022-05-19 10:19AM EDT | 2022-06-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 2,750 | 92.97% |
| AMD220715C00185000 | 2022-05-20 1:38PM EDT | 2022-07-15 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 316 | 66.02% |
| AMD220819C00185000 | 2022-05-20 3:23PM EDT | 2022-08-19 | 0.15 | 0.14 | 0.17 | -0.08 | -34.78% | 1 | 161 | 60.45% |
| AMD220916C00185000 | 2022-05-20 1:56PM EDT | 2022-09-16 | 0.25 | 0.11 | 0.28 | -0.10 | -28.57% | 49 | 1,204 | 54.49% |
| AMD230120C00185000 | 2022-05-20 3:38PM EDT | 2023-01-20 | 1.15 | 1.18 | 1.25 | -0.45 | -28.13% | 83 | 36,648 | 51.58% |
| AMD230421C00185000 | 2022-05-19 10:20AM EDT | 2023-04-21 | 3.20 | 2.11 | 3.15 | 0.00 | - | 1 | 1,735 | 52.61% |
| AMD230616C00185000 | 2022-05-16 3:00PM EDT | 2023-06-16 | 3.25 | 2.22 | 3.40 | 0.00 | - | 1 | 28 | 52.15% |
| AMD240119C00185000 | 2022-05-20 10:01AM EDT | 2024-01-19 | 7.00 | 6.70 | 7.55 | -0.71 | -9.21% | 1 | 4,314 | 52.66% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00185000 | 2022-02-24 10:36AM EDT | 2022-06-17 | 77.92 | 65.25 | 67.15 | 0.00 | - | 1 | 255 | 0.00% |
| AMD220715P00185000 | 2022-01-26 1:38PM EDT | 2022-07-15 | 71.75 | 63.40 | 67.25 | 0.00 | - | 192 | 516 | 0.00% |
| AMD220819P00185000 | 2022-05-16 12:08AM EDT | 2022-08-19 | 98.00 | 89.70 | 93.30 | 0.00 | - | - | - | 92.61% |
| AMD220916P00185000 | 2022-05-04 9:46AM EDT | 2022-09-16 | 90.35 | 89.80 | 93.45 | 0.00 | - | 1 | 105 | 51.66% |
| AMD230120P00185000 | 2022-04-28 12:15PM EDT | 2023-01-20 | 99.00 | 89.85 | 93.75 | 0.00 | - | 1 | 713 | 59.36% |
| AMD230421P00185000 | 2022-01-24 2:07PM EDT | 2023-04-21 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD240119P00185000 | 2022-04-14 3:26PM EDT | 2024-01-19 | 92.82 | 90.50 | 94.50 | 0.00 | - | 2 | 26 | 40.53% |
© 2022 Yahoo. All rights reserved.
