Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Strike:45.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00045000 | 2022-11-02 2:25PM EST | 2022-12-02 | 14.84 | 31.80 | 32.10 | 0.00 | - | 12 | 13 | 0.00% |
| AMD221216C00045000 | 2022-11-29 2:54PM EST | 2022-12-16 | 28.61 | 31.85 | 32.20 | 0.00 | - | 2 | 2,156 | 0.00% |
| AMD221223C00045000 | 2022-11-18 10:23AM EST | 2022-12-23 | 29.04 | 31.50 | 32.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMD221230C00045000 | 2022-11-23 9:42AM EST | 2022-12-30 | 32.05 | 31.80 | 32.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMD230120C00045000 | 2022-11-30 1:56PM EST | 2023-01-20 | 29.90 | 32.20 | 32.50 | +0.80 | +2.75% | 12 | 969 | 63.87% |
| AMD230317C00045000 | 2022-11-30 1:31PM EST | 2023-03-17 | 30.30 | 33.05 | 33.40 | -0.28 | -0.92% | 1 | 210 | 70.31% |
| AMD230421C00045000 | 2022-11-29 1:21PM EST | 2023-04-21 | 30.79 | 33.60 | 33.80 | 0.00 | - | 4 | 315 | 69.12% |
| AMD230616C00045000 | 2022-11-16 9:55AM EST | 2023-06-16 | 31.67 | 34.50 | 34.80 | 0.00 | - | 1 | 82 | 69.48% |
| AMD230915C00045000 | 2022-11-22 11:48AM EST | 2023-09-15 | 33.10 | 35.65 | 36.25 | 0.00 | - | - | 1 | 67.90% |
| AMD240119C00045000 | 2022-11-29 1:11PM EST | 2024-01-19 | 35.00 | 37.70 | 38.15 | 0.00 | - | 1 | 651 | 68.27% |
| AMD240621C00045000 | 2022-11-14 10:22AM EST | 2024-06-21 | 37.53 | 39.15 | 40.15 | 0.00 | - | 1 | 21 | 66.39% |
| AMD250117C00045000 | 2022-11-23 2:22PM EST | 2025-01-17 | 41.58 | 41.30 | 42.65 | 0.00 | - | 2 | 73 | 65.74% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00045000 | 2022-11-30 1:59PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 543 | 200.00% |
| AMD221209P00045000 | 2022-11-29 3:57PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 176 | 112.50% |
| AMD221216P00045000 | 2022-11-30 2:59PM EST | 2022-12-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 8,715 | 100.00% |
| AMD221223P00045000 | 2022-11-29 1:34PM EST | 2022-12-23 | 0.06 | 0.03 | 0.04 | 0.00 | - | 21 | 119 | 87.89% |
| AMD221230P00045000 | 2022-11-29 10:52AM EST | 2022-12-30 | 0.08 | 0.04 | 0.05 | +0.01 | +14.29% | 1 | 69 | 79.69% |
| AMD230106P00045000 | 2022-11-28 3:13PM EST | 2023-01-06 | 0.13 | 0.03 | 0.10 | 0.00 | - | 9 | 9 | 75.59% |
| AMD230120P00045000 | 2022-11-30 3:01PM EST | 2023-01-20 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 1,592 | 17,775 | 72.66% |
| AMD230217P00045000 | 2022-11-30 2:31PM EST | 2023-02-17 | 0.42 | 0.38 | 0.40 | -0.13 | -23.64% | 30 | 134 | 70.02% |
| AMD230317P00045000 | 2022-11-30 3:08PM EST | 2023-03-17 | 0.62 | 0.61 | 0.62 | -0.19 | -23.46% | 35 | 5,333 | 66.46% |
| AMD230421P00045000 | 2022-11-30 2:36PM EST | 2023-04-21 | 0.94 | 0.88 | 0.92 | -0.27 | -22.31% | 41 | 5,370 | 63.23% |
| AMD230616P00045000 | 2022-11-30 2:51PM EST | 2023-06-16 | 1.48 | 1.43 | 1.49 | -0.30 | -16.85% | 48 | 5,592 | 61.11% |
| AMD230721P00045000 | 2022-11-29 1:16PM EST | 2023-07-21 | 1.88 | 1.70 | 1.77 | -0.16 | -7.84% | 1 | 17 | 59.34% |
| AMD230915P00045000 | 2022-11-30 2:50PM EST | 2023-09-15 | 2.25 | 2.17 | 2.28 | -0.17 | -7.02% | 68 | 281 | 57.70% |
| AMD240119P00045000 | 2022-11-30 2:17PM EST | 2024-01-19 | 3.35 | 3.25 | 3.45 | -0.30 | -8.22% | 5 | 7,026 | 55.70% |
| AMD240621P00045000 | 2022-11-30 10:29AM EST | 2024-06-21 | 4.55 | 4.05 | 4.40 | -0.03 | -0.66% | 8 | 1,544 | 52.16% |
| AMD250117P00045000 | 2022-11-30 3:14PM EST | 2025-01-17 | 5.24 | 4.95 | 5.35 | -0.34 | -6.09% | 15 | 1,679 | 49.33% |
© 2022 Yahoo. All rights reserved.
