Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EST. Market open.
Strike:30.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00030000 | 2022-10-21 2:18PM EST | 2022-12-02 | 28.85 | 43.15 | 44.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMD221216C00030000 | 2022-11-03 2:02PM EST | 2022-12-16 | 31.20 | 46.50 | 46.75 | 0.00 | - | 2 | 103 | 261.91% |
| AMD230120C00030000 | 2022-11-07 10:34AM EST | 2023-01-20 | 32.10 | 46.45 | 47.00 | 0.00 | - | 1 | 133 | 155.08% |
| AMD230317C00030000 | 2022-11-11 3:16PM EST | 2023-03-17 | 43.00 | 46.70 | 47.45 | 0.00 | - | 2 | 26 | 118.70% |
| AMD230421C00030000 | 2022-11-16 11:51AM EST | 2023-04-21 | 44.54 | 47.05 | 47.60 | 0.00 | - | 2 | 32 | 109.06% |
| AMD230616C00030000 | 2022-11-14 3:53PM EST | 2023-06-16 | 45.29 | 47.40 | 48.20 | 0.00 | - | 2 | 59 | 100.88% |
| AMD240119C00030000 | 2022-11-29 3:11PM EST | 2024-01-19 | 46.86 | 48.95 | 50.20 | 0.00 | - | 6 | 124 | 87.48% |
| AMD240621C00030000 | 2022-11-21 10:59AM EST | 2024-06-21 | 46.42 | 49.80 | 51.55 | 0.00 | - | 1 | 9 | 82.87% |
| AMD250117C00030000 | 2022-11-18 1:10PM EST | 2025-01-17 | 48.44 | 50.75 | 53.30 | 0.00 | - | 1 | 99 | 78.93% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00030000 | 2022-11-11 11:44AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 337.50% |
| AMD221209P00030000 | 2022-11-29 2:06PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 40 | 187.50% |
| AMD221216P00030000 | 2022-11-29 12:02PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,750 | 11,327 | 143.75% |
| AMD221223P00030000 | 2022-11-29 11:24AM EST | 2022-12-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 118.75% |
| AMD221230P00030000 | 2022-11-15 12:04PM EST | 2022-12-30 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 112.50% |
| AMD230120P00030000 | 2022-11-29 11:44AM EST | 2023-01-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 3,752 | 96.88% |
| AMD230317P00030000 | 2022-11-29 3:13PM EST | 2023-03-17 | 0.15 | 0.11 | 0.12 | 0.00 | - | 13 | 1,658 | 79.69% |
| AMD230421P00030000 | 2022-11-30 11:21AM EST | 2023-04-21 | 0.23 | 0.18 | 0.21 | -0.01 | -4.17% | 2 | 2,444 | 75.00% |
| AMD230616P00030000 | 2022-11-30 1:25PM EST | 2023-06-16 | 0.44 | 0.34 | 0.39 | -0.02 | -4.35% | 18 | 4,641 | 70.80% |
| AMD240119P00030000 | 2022-11-28 3:10PM EST | 2024-01-19 | 1.27 | 1.04 | 1.40 | 0.00 | - | 2 | 1,349 | 63.62% |
| AMD240621P00030000 | 2022-11-29 3:48PM EST | 2024-06-21 | 1.63 | 1.47 | 1.95 | 0.00 | - | 177 | 183 | 59.52% |
| AMD250117P00030000 | 2022-11-30 9:57AM EST | 2025-01-17 | 2.11 | 2.00 | 2.36 | -0.04 | -1.86% | 2 | 139 | 54.65% |
© 2022 Yahoo. All rights reserved.
