Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617C00040000 | 2022-05-27 12:35PM EDT | 2022-06-17 | 60.70 | 60.55 | 62.50 | +8.00 | +15.18% | 2 | 200 | 194.53% |
| AMD221021C00040000 | 2022-05-16 1:53PM EDT | 2022-10-21 | 57.05 | 61.15 | 64.35 | 0.00 | - | - | 1 | 82.96% |
| AMD230120C00040000 | 2022-05-26 3:59PM EDT | 2023-01-20 | 60.19 | 63.20 | 64.00 | 0.00 | - | 3 | 1,684 | 80.59% |
| AMD230421C00040000 | 2022-05-17 11:40AM EDT | 2023-04-21 | 63.80 | 62.05 | 66.15 | 0.00 | - | - | 2 | 74.24% |
| AMD230616C00040000 | 2022-05-26 10:09AM EDT | 2023-06-16 | 58.30 | 62.50 | 66.65 | 0.00 | - | 1 | 161 | 73.07% |
| AMD240119C00040000 | 2022-05-27 12:37PM EDT | 2024-01-19 | 65.10 | 64.00 | 68.50 | +1.60 | +2.52% | 2 | 729 | 69.18% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00040000 | 2022-05-26 12:39PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,704 | 125.00% |
| AMD220819P00040000 | 2022-05-27 10:41AM EDT | 2022-08-19 | 0.13 | 0.12 | 0.13 | -0.16 | -55.17% | 3 | 109 | 88.28% |
| AMD220916P00040000 | 2022-05-27 2:53PM EDT | 2022-09-16 | 0.23 | 0.21 | 0.23 | -0.05 | -17.86% | 20 | 92 | 83.11% |
| AMD221021P00040000 | 2022-05-27 3:30PM EDT | 2022-10-21 | 0.35 | 0.34 | 0.35 | -0.09 | -20.45% | 40 | 55 | 78.03% |
| AMD221118P00040000 | 2022-05-20 1:32PM EDT | 2022-11-18 | 0.96 | 0.46 | 0.50 | 0.00 | - | 6 | 6 | 75.78% |
| AMD221216P00040000 | 2022-05-20 3:22PM EDT | 2022-12-16 | 1.04 | 0.56 | 0.60 | 0.00 | - | 10 | 6 | 72.90% |
| AMD230120P00040000 | 2022-05-27 2:51PM EDT | 2023-01-20 | 0.75 | 0.72 | 0.74 | -0.08 | -9.64% | 49 | 5,815 | 70.48% |
| AMD230317P00040000 | 2022-05-20 12:45PM EDT | 2023-03-17 | 1.50 | 0.44 | 2.39 | 0.00 | - | 1 | 1 | 73.51% |
| AMD230616P00040000 | 2022-05-27 10:27AM EDT | 2023-06-16 | 1.40 | 1.00 | 1.84 | -0.17 | -10.83% | 10 | 208 | 64.28% |
| AMD240119P00040000 | 2022-05-27 3:46PM EDT | 2024-01-19 | 2.19 | 2.06 | 2.60 | -0.20 | -8.37% | 5 | 1,666 | 58.58% |
© 2022 Yahoo. All rights reserved.
