Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220520C00055000 | 2022-05-13 2:34PM EDT | 2022-05-20 | 39.29 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AMD220527C00055000 | 2022-05-13 1:54PM EDT | 2022-05-27 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMD220603C00055000 | 2022-05-13 3:06PM EDT | 2022-06-03 | 40.30 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| AMD220617C00055000 | 2022-05-17 3:02PM EDT | 2022-06-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 0.00% |
| AMD220715C00055000 | 2022-05-13 9:54AM EDT | 2022-07-15 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMD220819C00055000 | 2022-05-13 12:17PM EDT | 2022-08-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 0.00% |
| AMD220916C00055000 | 2022-05-13 11:06AM EDT | 2022-09-16 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMD221021C00055000 | 2022-05-10 10:42AM EDT | 2022-10-21 | 35.81 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| AMD221118C00055000 | 2022-05-17 2:00PM EDT | 2022-11-18 | 49.43 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| AMD230120C00055000 | 2022-05-17 3:36PM EDT | 2023-01-20 | 50.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,988 | 0.00% |
| AMD230421C00055000 | 2022-05-17 9:42AM EDT | 2023-04-21 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMD230616C00055000 | 2022-05-17 11:30AM EDT | 2023-06-16 | 51.26 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AMD240119C00055000 | 2022-05-17 10:36AM EDT | 2024-01-19 | 53.04 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220520P00055000 | 2022-05-16 1:43PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 1,038 | 50.00% |
| AMD220527P00055000 | 2022-05-17 3:35PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 483 | 50.00% |
| AMD220603P00055000 | 2022-05-17 2:34PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 1,941 | 50.00% |
| AMD220610P00055000 | 2022-05-17 3:38PM EDT | 2022-06-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 148 | 50.00% |
| AMD220617P00055000 | 2022-05-17 3:49PM EDT | 2022-06-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 122 | 4,274 | 50.00% |
| AMD220715P00055000 | 2022-05-17 3:46PM EDT | 2022-07-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 996 | 25.00% |
| AMD220819P00055000 | 2022-05-17 3:43PM EDT | 2022-08-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 98 | 459 | 25.00% |
| AMD220916P00055000 | 2022-05-17 3:44PM EDT | 2022-09-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 71 | 3,046 | 25.00% |
| AMD221021P00055000 | 2022-05-17 9:34AM EDT | 2022-10-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 25.00% |
| AMD221118P00055000 | 2022-05-17 11:21AM EDT | 2022-11-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 906 | 705 | 25.00% |
| AMD221216P00055000 | 2022-05-16 11:14AM EDT | 2022-12-16 | 2.36 | 0.00 | 0.00 | 0.00 | - | 300 | 291 | 12.50% |
| AMD230120P00055000 | 2022-05-17 3:57PM EDT | 2023-01-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 41 | 9,735 | 12.50% |
| AMD230317P00055000 | 2022-05-16 12:09AM EDT | 2023-03-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| AMD230421P00055000 | 2022-05-17 2:49PM EDT | 2023-04-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 12.50% |
| AMD230616P00055000 | 2022-05-17 2:16PM EDT | 2023-06-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 101 | 1,194 | 12.50% |
| AMD240119P00055000 | 2022-05-17 12:30PM EDT | 2024-01-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,183 | 12.50% |
© 2022 Yahoo. All rights reserved.
