Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617C00045000 | 2022-05-19 9:30AM EDT | 2022-06-17 | 51.90 | 47.40 | 50.45 | 0.00 | - | 5 | 131 | 153.22% |
| AMD220715C00045000 | 2022-05-16 12:07AM EDT | 2022-07-15 | 46.43 | 46.75 | 50.55 | 0.00 | - | - | 5 | 90.23% |
| AMD220819C00045000 | 2022-05-03 3:34PM EDT | 2022-08-19 | 47.09 | 47.55 | 50.85 | 0.00 | - | - | 1 | 92.68% |
| AMD220916C00045000 | 2022-04-07 12:34PM EDT | 2022-09-16 | 57.75 | 50.15 | 52.35 | 0.00 | - | 1 | 298 | 115.53% |
| AMD221118C00045000 | 2022-05-06 2:32PM EDT | 2022-11-18 | 51.31 | 48.25 | 51.90 | 0.00 | - | 2 | 4 | 79.30% |
| AMD230120C00045000 | 2022-05-13 10:28AM EDT | 2023-01-20 | 49.85 | 48.90 | 52.10 | 0.00 | - | 2 | 543 | 72.97% |
| AMD230421C00045000 | 2022-05-13 11:40AM EDT | 2023-04-21 | 52.50 | 49.50 | 54.00 | 0.00 | - | 20 | 20 | 72.39% |
| AMD230616C00045000 | 2022-05-17 11:43AM EDT | 2023-06-16 | 59.65 | 50.00 | 55.00 | 0.00 | - | 8 | 32 | 72.01% |
| AMD240119C00045000 | 2022-05-20 3:46PM EDT | 2024-01-19 | 53.00 | 52.50 | 56.50 | -10.90 | -17.06% | 8 | 147 | 67.55% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527P00045000 | 2022-05-17 3:35PM EDT | 2022-05-27 | 0.01 | - | 0.01 | 0.00 | - | 1 | 56 | 198.44% |
| AMD220617P00045000 | 2022-05-20 3:34PM EDT | 2022-06-17 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 38 | 2,201 | 108.59% |
| AMD220715P00045000 | 2022-05-20 3:38PM EDT | 2022-07-15 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 81 | 1,544 | 91.02% |
| AMD220819P00045000 | 2022-05-20 3:52PM EDT | 2022-08-19 | 0.43 | 0.40 | 0.43 | +0.08 | +22.86% | 10 | 408 | 83.55% |
| AMD220916P00045000 | 2022-05-20 3:34PM EDT | 2022-09-16 | 0.67 | 0.60 | 0.64 | +0.19 | +39.58% | 12 | 1,250 | 78.96% |
| AMD221021P00045000 | 2022-05-20 1:05PM EDT | 2022-10-21 | 0.90 | 0.84 | 0.87 | +0.21 | +30.43% | 6 | 204 | 74.32% |
| AMD221118P00045000 | 2022-05-18 3:57PM EDT | 2022-11-18 | 1.05 | 1.10 | 1.14 | 0.00 | - | 2 | 186 | 72.75% |
| AMD221216P00045000 | 2022-05-20 12:11PM EDT | 2022-12-16 | 1.38 | 1.29 | 1.53 | +0.23 | +20.00% | 2 | 12 | 71.70% |
| AMD230120P00045000 | 2022-05-18 2:32PM EDT | 2023-01-20 | 1.39 | 1.52 | 1.58 | 0.00 | - | 1 | 4,865 | 68.04% |
| AMD230421P00045000 | 2022-05-18 11:36AM EDT | 2023-04-21 | 1.24 | 1.87 | 2.28 | 0.00 | - | 1 | 14 | 62.96% |
| AMD230616P00045000 | 2022-05-12 11:02AM EDT | 2023-06-16 | 2.75 | 2.16 | 2.79 | 0.00 | - | 80 | 185 | 61.43% |
| AMD240119P00045000 | 2022-05-20 3:13PM EDT | 2024-01-19 | 4.20 | 2.97 | 4.00 | +1.00 | +31.25% | 32 | 342 | 55.05% |
© 2022 Yahoo. All rights reserved.
