Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00040000 | 2022-12-02 10:26AM EST | 2022-12-09 | 35.65 | 30.05 | 30.90 | 0.00 | - | 1 | 1 | 262.50% |
| AMD221216C00040000 | 2022-12-08 1:10PM EST | 2022-12-16 | 30.15 | 30.15 | 31.00 | -0.10 | -0.33% | 2 | 57 | 175.00% |
| AMD221223C00040000 | 2022-12-06 12:05PM EST | 2022-12-23 | 31.20 | 29.95 | 31.10 | 0.00 | - | 2 | 3 | 119.53% |
| AMD221230C00040000 | 2022-12-02 2:50PM EST | 2022-12-30 | 35.00 | 30.10 | 31.10 | 0.00 | - | 1 | 2 | 113.28% |
| AMD230120C00040000 | 2022-12-06 10:53AM EST | 2023-01-20 | 31.72 | 30.60 | 31.00 | 0.00 | - | 20 | 1,877 | 96.48% |
| AMD230217C00040000 | 2022-12-02 10:00AM EST | 2023-02-17 | 35.80 | 30.85 | 31.35 | 0.00 | - | 1 | 5 | 86.62% |
| AMD230317C00040000 | 2022-12-02 2:06PM EST | 2023-03-17 | 35.40 | 30.95 | 31.95 | 0.00 | - | 4 | 434 | 81.98% |
| AMD230421C00040000 | 2022-12-08 1:06PM EST | 2023-04-21 | 31.80 | 31.65 | 32.15 | +0.40 | +1.27% | 1 | 284 | 78.39% |
| AMD230616C00040000 | 2022-12-07 9:30AM EST | 2023-06-16 | 31.93 | 32.55 | 33.05 | 0.00 | - | 1 | 324 | 77.00% |
| AMD230915C00040000 | 2022-12-08 2:25PM EST | 2023-09-15 | 33.42 | 33.80 | 34.30 | -4.18 | -11.12% | 6 | 30 | 74.28% |
| AMD240119C00040000 | 2022-12-07 3:45PM EST | 2024-01-19 | 35.41 | 35.25 | 36.10 | 0.00 | - | 10 | 975 | 72.40% |
| AMD240621C00040000 | 2022-12-08 2:58PM EST | 2024-06-21 | 36.60 | 36.55 | 37.60 | -6.38 | -14.84% | 1 | 164 | 69.07% |
| AMD250117C00040000 | 2022-12-08 11:27AM EST | 2025-01-17 | 39.00 | 38.15 | 39.95 | -0.10 | -0.26% | 13 | 322 | 67.55% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00040000 | 2022-11-30 3:44PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 305 | 262.50% |
| AMD221216P00040000 | 2022-12-08 2:13PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 6,618 | 125.00% |
| AMD221223P00040000 | 2022-12-08 10:52AM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,304 | 103.13% |
| AMD221230P00040000 | 2022-12-08 9:33AM EST | 2022-12-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 66 | 90.63% |
| AMD230106P00040000 | 2022-12-07 1:45PM EST | 2023-01-06 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 14 | 85.16% |
| AMD230120P00040000 | 2022-12-08 3:40PM EST | 2023-01-20 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 211 | 7,277 | 78.13% |
| AMD230217P00040000 | 2022-12-08 2:59PM EST | 2023-02-17 | 0.32 | 0.29 | 0.31 | +0.01 | +3.23% | 65 | 369 | 74.02% |
| AMD230317P00040000 | 2022-12-08 3:14PM EST | 2023-03-17 | 0.51 | 0.49 | 0.51 | 0.00 | - | 37 | 6,671 | 69.78% |
| AMD230421P00040000 | 2022-12-08 2:42PM EST | 2023-04-21 | 0.77 | 0.74 | 0.78 | 0.00 | - | 21 | 8,554 | 66.16% |
| AMD230616P00040000 | 2022-12-08 1:16PM EST | 2023-06-16 | 1.29 | 1.26 | 1.31 | -0.01 | -0.77% | 3 | 7,293 | 63.92% |
| AMD230721P00040000 | 2022-12-07 3:39PM EST | 2023-07-21 | 1.52 | 1.48 | 1.57 | 0.00 | - | 8 | 224 | 61.79% |
| AMD230915P00040000 | 2022-12-07 2:15PM EST | 2023-09-15 | 1.94 | 1.87 | 2.00 | 0.00 | - | 48 | 192 | 59.57% |
| AMD240119P00040000 | 2022-12-08 12:28PM EST | 2024-01-19 | 2.88 | 2.76 | 2.92 | +0.02 | +0.70% | 1 | 6,109 | 56.54% |
| AMD240621P00040000 | 2022-12-06 3:36PM EST | 2024-06-21 | 3.58 | 3.40 | 3.75 | 0.00 | - | 3 | 805 | 52.61% |
| AMD250117P00040000 | 2022-12-08 10:13AM EST | 2025-01-17 | 4.55 | 4.20 | 4.75 | +0.04 | +0.89% | 37 | 1,003 | 50.55% |
© 2022 Yahoo. All rights reserved.
