Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00070000 | 2022-11-30 3:55PM EST | 2022-12-02 | 7.65 | 7.45 | 7.80 | +3.65 | +91.25% | 985 | 3,651 | 78.52% |
| AMD221209C00070000 | 2022-11-30 3:59PM EST | 2022-12-09 | 8.00 | 7.85 | 8.10 | +3.25 | +68.42% | 433 | 1,276 | 51.56% |
| AMD221216C00070000 | 2022-11-30 3:59PM EST | 2022-12-16 | 8.51 | 8.50 | 8.70 | +3.06 | +56.15% | 1,783 | 40,003 | 56.06% |
| AMD221223C00070000 | 2022-11-30 3:30PM EST | 2022-12-23 | 8.79 | 8.80 | 9.10 | +2.71 | +44.57% | 42 | 624 | 53.56% |
| AMD221230C00070000 | 2022-11-30 3:55PM EST | 2022-12-30 | 9.30 | 9.30 | 9.45 | +2.74 | +41.77% | 176 | 652 | 53.52% |
| AMD230106C00070000 | 2022-11-30 3:55PM EST | 2023-01-06 | 9.75 | 9.60 | 10.05 | +2.76 | +39.48% | 103 | 86 | 54.13% |
| AMD230120C00070000 | 2022-11-30 3:59PM EST | 2023-01-20 | 10.63 | 10.65 | 10.75 | +2.78 | +35.41% | 644 | 21,905 | 55.44% |
| AMD230217C00070000 | 2022-11-30 3:41PM EST | 2023-02-17 | 12.15 | 12.30 | 12.60 | +2.40 | +24.62% | 62 | 817 | 58.74% |
| AMD230317C00070000 | 2022-11-30 3:56PM EST | 2023-03-17 | 13.48 | 13.45 | 13.65 | +2.64 | +24.35% | 189 | 7,943 | 57.96% |
| AMD230421C00070000 | 2022-11-30 3:20PM EST | 2023-04-21 | 14.53 | 14.70 | 14.85 | +2.28 | +18.61% | 28 | 4,023 | 57.43% |
| AMD230616C00070000 | 2022-11-30 3:48PM EST | 2023-06-16 | 16.70 | 16.55 | 16.95 | +2.70 | +19.29% | 45 | 7,903 | 58.29% |
| AMD230721C00070000 | 2022-11-30 1:56PM EST | 2023-07-21 | 15.51 | 17.55 | 17.95 | +0.16 | +1.04% | 7 | 120 | 58.23% |
| AMD230915C00070000 | 2022-11-30 12:59PM EST | 2023-09-15 | 16.25 | 19.05 | 19.45 | -0.55 | -3.27% | 29 | 199 | 58.33% |
| AMD240119C00070000 | 2022-11-30 3:39PM EST | 2024-01-19 | 22.09 | 21.95 | 22.50 | +2.69 | +13.87% | 16 | 5,791 | 58.74% |
| AMD240621C00070000 | 2022-11-30 3:26PM EST | 2024-06-21 | 25.00 | 24.65 | 25.55 | +2.65 | +11.86% | 5 | 663 | 58.56% |
| AMD250117C00070000 | 2022-11-30 3:16PM EST | 2025-01-17 | 28.00 | 27.80 | 28.90 | +3.10 | +12.45% | 2 | 2,152 | 58.31% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00070000 | 2022-11-30 3:59PM EST | 2022-12-02 | 0.04 | 0.03 | 0.04 | -0.37 | -90.24% | 6,987 | 5,027 | 57.81% |
| AMD221209P00070000 | 2022-11-30 3:59PM EST | 2022-12-09 | 0.28 | 0.27 | 0.28 | -0.80 | -74.07% | 3,301 | 2,851 | 48.73% |
| AMD221216P00070000 | 2022-11-30 3:59PM EST | 2022-12-16 | 0.83 | 0.81 | 0.83 | -1.08 | -56.54% | 5,954 | 38,902 | 52.54% |
| AMD221223P00070000 | 2022-11-30 3:50PM EST | 2022-12-23 | 1.22 | 1.14 | 1.16 | -1.05 | -46.26% | 152 | 529 | 50.54% |
| AMD221230P00070000 | 2022-11-30 3:56PM EST | 2022-12-30 | 1.48 | 1.42 | 1.46 | -1.22 | -45.19% | 572 | 728 | 49.29% |
| AMD230106P00070000 | 2022-11-30 3:59PM EST | 2023-01-06 | 1.89 | 1.81 | 1.97 | -1.24 | -39.62% | 107 | 120 | 50.24% |
| AMD230120P00070000 | 2022-11-30 3:59PM EST | 2023-01-20 | 2.61 | 2.57 | 2.59 | -1.36 | -34.26% | 6,833 | 52,973 | 50.37% |
| AMD230217P00070000 | 2022-11-30 3:59PM EST | 2023-02-17 | 4.10 | 4.00 | 4.10 | -1.45 | -26.13% | 432 | 5,736 | 52.66% |
| AMD230317P00070000 | 2022-11-30 3:58PM EST | 2023-03-17 | 4.94 | 4.85 | 4.95 | -1.41 | -22.20% | 283 | 10,029 | 51.11% |
| AMD230421P00070000 | 2022-11-30 3:59PM EST | 2023-04-21 | 5.80 | 5.75 | 5.80 | -1.43 | -19.78% | 159 | 7,392 | 49.68% |
| AMD230616P00070000 | 2022-11-30 3:57PM EST | 2023-06-16 | 7.30 | 7.15 | 7.35 | -1.35 | -15.61% | 648 | 13,105 | 49.71% |
| AMD230721P00070000 | 2022-11-30 3:03PM EST | 2023-07-21 | 8.20 | 7.75 | 7.95 | -1.15 | -12.30% | 52 | 768 | 48.54% |
| AMD230915P00070000 | 2022-11-30 3:34PM EST | 2023-09-15 | 8.95 | 8.80 | 9.05 | -1.50 | -14.35% | 1,038 | 2,556 | 48.02% |
| AMD240119P00070000 | 2022-11-30 3:14PM EST | 2024-01-19 | 11.10 | 10.70 | 11.10 | -1.20 | -9.76% | 1 | 18,867 | 46.98% |
| AMD240621P00070000 | 2022-11-30 3:56PM EST | 2024-06-21 | 12.54 | 12.35 | 12.90 | -1.57 | -11.13% | 15 | 6,975 | 45.31% |
| AMD250117P00070000 | 2022-11-30 3:41PM EST | 2025-01-17 | 14.35 | 13.60 | 15.10 | -1.21 | -7.78% | 24 | 8,098 | 44.18% |
© 2022 Yahoo. All rights reserved.
