Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00055000 | 2022-11-30 1:59PM EST | 2022-12-02 | 19.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD221209C00055000 | 2022-11-29 10:06AM EST | 2022-12-09 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221216C00055000 | 2022-11-30 2:43PM EST | 2022-12-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD221223C00055000 | 2022-11-25 12:30PM EST | 2022-12-23 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221230C00055000 | 2022-11-23 12:29PM EST | 2022-12-30 | 21.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD230106C00055000 | 2022-11-25 12:26PM EST | 2023-01-06 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120C00055000 | 2022-11-30 3:09PM EST | 2023-01-20 | 22.81 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMD230217C00055000 | 2022-11-30 9:51AM EST | 2023-02-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230317C00055000 | 2022-11-30 2:58PM EST | 2023-03-17 | 23.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230421C00055000 | 2022-11-30 3:42PM EST | 2023-04-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230616C00055000 | 2022-11-30 9:42AM EST | 2023-06-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230721C00055000 | 2022-11-30 1:59PM EST | 2023-07-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230915C00055000 | 2022-11-30 3:19PM EST | 2023-09-15 | 28.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240119C00055000 | 2022-11-30 3:19PM EST | 2024-01-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00055000 | 2022-11-30 1:32PM EST | 2024-06-21 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00055000 | 2022-11-30 3:42PM EST | 2025-01-17 | 35.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00055000 | 2022-11-30 3:28PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD221209P00055000 | 2022-11-30 3:04PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD221216P00055000 | 2022-11-30 3:53PM EST | 2022-12-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 50.00% |
| AMD221223P00055000 | 2022-11-30 3:59PM EST | 2022-12-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD221230P00055000 | 2022-11-30 3:53PM EST | 2022-12-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMD230106P00055000 | 2022-11-30 3:57PM EST | 2023-01-06 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AMD230120P00055000 | 2022-11-30 3:59PM EST | 2023-01-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 25.00% |
| AMD230217P00055000 | 2022-11-30 3:56PM EST | 2023-02-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 12.50% |
| AMD230317P00055000 | 2022-11-30 3:50PM EST | 2023-03-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AMD230421P00055000 | 2022-11-30 3:42PM EST | 2023-04-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AMD230616P00055000 | 2022-11-30 3:59PM EST | 2023-06-16 | 2.98 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMD230721P00055000 | 2022-11-30 2:01PM EST | 2023-07-21 | 3.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD230915P00055000 | 2022-11-30 12:19PM EST | 2023-09-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMD240119P00055000 | 2022-11-30 12:22PM EST | 2024-01-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMD240621P00055000 | 2022-11-30 2:26PM EST | 2024-06-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250117P00055000 | 2022-11-30 3:42PM EST | 2025-01-17 | 8.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
