Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EST. Market open.
Strike:35.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00035000 | 2022-11-22 1:23PM EST | 2022-12-09 | 39.25 | 41.15 | 41.85 | 0.00 | - | 1 | 1 | 281.05% |
| AMD221216C00035000 | 2022-11-22 12:23PM EST | 2022-12-16 | 39.20 | 41.25 | 41.95 | 0.00 | - | 3 | 121 | 224.41% |
| AMD230120C00035000 | 2022-11-23 10:06AM EST | 2023-01-20 | 42.94 | 41.50 | 42.15 | 0.00 | - | 1 | 48 | 138.09% |
| AMD230317C00035000 | 2022-11-25 12:21PM EST | 2023-03-17 | 41.00 | 41.85 | 42.55 | 0.00 | - | 40 | 115 | 105.32% |
| AMD230421C00035000 | 2022-10-12 1:50PM EST | 2023-04-21 | 25.70 | 38.05 | 39.35 | 0.00 | - | 23 | 68 | 0.00% |
| AMD230616C00035000 | 2022-11-28 12:33PM EST | 2023-06-16 | 40.53 | 42.75 | 43.60 | 0.00 | - | 10 | 140 | 92.14% |
| AMD230915C00035000 | 2022-11-29 3:12PM EST | 2023-09-15 | 41.34 | 43.55 | 44.65 | 0.00 | - | 6 | 16 | 85.91% |
| AMD240119C00035000 | 2022-11-29 3:11PM EST | 2024-01-19 | 42.72 | 44.75 | 45.85 | 0.00 | - | 6 | 144 | 81.07% |
| AMD240621C00035000 | 2022-11-30 1:32PM EST | 2024-06-21 | 44.03 | 45.70 | 47.30 | -2.39 | -5.15% | 2 | 4 | 76.68% |
| AMD250117C00035000 | 2022-11-30 12:37PM EST | 2025-01-17 | 44.96 | 47.15 | 49.50 | -2.39 | -5.05% | 1 | 34 | 74.78% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00035000 | 2022-11-28 9:30AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 238 | 287.50% |
| AMD221209P00035000 | 2022-11-29 3:36PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 143 | 156.25% |
| AMD221216P00035000 | 2022-11-30 2:25PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 102 | 5,890 | 132.81% |
| AMD221223P00035000 | 2022-11-23 9:55AM EST | 2022-12-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 57 | 110.94% |
| AMD221230P00035000 | 2022-11-28 9:49AM EST | 2022-12-30 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 66 | 101.56% |
| AMD230120P00035000 | 2022-11-29 2:47PM EST | 2023-01-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 83 | 4,290 | 86.72% |
| AMD230217P00035000 | 2022-11-29 11:41AM EST | 2023-02-17 | 0.17 | 0.12 | 0.14 | 0.00 | - | 15 | 193 | 79.69% |
| AMD230317P00035000 | 2022-11-29 3:48PM EST | 2023-03-17 | 0.27 | 0.21 | 0.23 | 0.00 | - | 45 | 7,092 | 74.61% |
| AMD230421P00035000 | 2022-11-30 12:22PM EST | 2023-04-21 | 0.43 | 0.33 | 0.35 | +0.05 | +13.16% | 13 | 20,484 | 69.97% |
| AMD230616P00035000 | 2022-11-30 9:42AM EST | 2023-06-16 | 0.71 | 0.59 | 0.64 | -0.05 | -6.58% | 1 | 8,591 | 66.80% |
| AMD230721P00035000 | 2022-11-30 12:24PM EST | 2023-07-21 | 0.89 | 0.73 | 0.81 | -0.02 | -2.20% | 3 | 153 | 64.75% |
| AMD230915P00035000 | 2022-11-30 12:25PM EST | 2023-09-15 | 1.21 | 1.01 | 1.11 | -0.02 | -1.63% | 3 | 45 | 62.77% |
| AMD240119P00035000 | 2022-11-29 2:32PM EST | 2024-01-19 | 1.90 | 1.68 | 1.88 | +0.07 | +3.83% | 10 | 6,253 | 60.30% |
| AMD240621P00035000 | 2022-11-29 9:36AM EST | 2024-06-21 | 2.50 | 2.28 | 2.42 | 0.00 | - | 19 | 214 | 56.09% |
| AMD250117P00035000 | 2022-11-29 1:32PM EST | 2025-01-17 | 3.10 | 2.75 | 3.25 | 0.00 | - | 3 | 105 | 52.01% |
© 2022 Yahoo. All rights reserved.
