Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603C00190000 | 2022-05-27 9:30AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 24 | 137.50% |
| AMD220617C00190000 | 2022-05-25 11:25AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,514 | 81.25% |
| AMD220701C00190000 | 2022-05-20 1:45PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 75.39% |
| AMD220715C00190000 | 2022-05-27 2:29PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 454 | 60.94% |
| AMD220819C00190000 | 2022-05-25 12:58PM EDT | 2022-08-19 | 0.09 | 0.11 | 0.13 | 0.00 | - | 1 | 322 | 55.27% |
| AMD220916C00190000 | 2022-05-27 1:03PM EDT | 2022-09-16 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 5 | 655 | 52.20% |
| AMD230120C00190000 | 2022-05-27 3:47PM EDT | 2023-01-20 | 1.33 | 1.33 | 1.38 | +0.16 | +13.68% | 89 | 1,196 | 49.07% |
| AMD230421C00190000 | 2022-05-17 11:30AM EDT | 2023-04-21 | 2.40 | 2.18 | 3.25 | 0.00 | - | 10 | 270 | 51.45% |
| AMD230616C00190000 | 2022-05-27 3:52PM EDT | 2023-06-16 | 3.86 | 3.45 | 4.40 | +1.21 | +45.66% | 10 | 89 | 50.18% |
| AMD240119C00190000 | 2022-05-26 1:49PM EDT | 2024-01-19 | 7.01 | 7.30 | 8.10 | 0.00 | - | 8 | 435 | 50.88% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00190000 | 2022-03-07 11:41AM EDT | 2022-06-17 | 85.37 | 85.30 | 87.35 | 0.00 | - | 1 | 206 | 0.00% |
| AMD220715P00190000 | 2022-02-07 11:06AM EDT | 2022-07-15 | 66.65 | 80.10 | 81.80 | 0.00 | - | 1 | 810 | 0.00% |
| AMD220916P00190000 | 2022-02-03 3:05PM EDT | 2022-09-16 | 71.05 | 81.35 | 84.35 | 0.00 | - | 18 | 81 | 0.00% |
| AMD230120P00190000 | 2022-04-19 9:31AM EDT | 2023-01-20 | 94.85 | 0.00 | 95.10 | 0.00 | - | 1 | 328 | 78.22% |
| AMD230421P00190000 | 2022-03-07 10:43AM EDT | 2023-04-21 | 86.65 | 86.65 | 88.65 | 0.00 | - | 100 | 123 | 38.45% |
| AMD240119P00190000 | 2022-05-25 12:52PM EDT | 2024-01-19 | 100.50 | 89.55 | 92.40 | 0.00 | - | 100 | 111 | 42.33% |
© 2022 Yahoo. All rights reserved.
