Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00070000 | 2022-05-20 3:54PM EDT | 2022-05-27 | 23.10 | 23.30 | 24.05 | -5.60 | -19.51% | 70 | 114 | 124.22% |
| AMD220603C00070000 | 2022-05-20 2:30PM EDT | 2022-06-03 | 22.50 | 22.00 | 25.45 | -8.76 | -28.02% | 2 | 6 | 88.28% |
| AMD220610C00070000 | 2022-05-20 1:26PM EDT | 2022-06-10 | 19.40 | 23.55 | 25.10 | -3.60 | -15.65% | 22 | 3 | 95.36% |
| AMD220617C00070000 | 2022-05-20 3:21PM EDT | 2022-06-17 | 21.37 | 22.45 | 25.25 | -6.23 | -22.57% | 6 | 1,620 | 66.94% |
| AMD220624C00070000 | 2022-05-20 3:46PM EDT | 2022-06-24 | 23.25 | 22.70 | 25.40 | -5.44 | -18.96% | 1 | 1 | 66.02% |
| AMD220715C00070000 | 2022-05-20 3:17PM EDT | 2022-07-15 | 22.10 | 24.95 | 26.10 | -6.59 | -22.97% | 8 | 90 | 75.71% |
| AMD220819C00070000 | 2022-05-20 3:13PM EDT | 2022-08-19 | 23.48 | 25.30 | 27.35 | -8.07 | -25.58% | 9 | 20,239 | 66.93% |
| AMD220916C00070000 | 2022-05-20 3:51PM EDT | 2022-09-16 | 27.52 | 26.00 | 28.25 | -4.28 | -13.46% | 11 | 354 | 64.69% |
| AMD221021C00070000 | 2022-05-20 3:08PM EDT | 2022-10-21 | 25.50 | 26.95 | 29.00 | -5.26 | -17.10% | 10 | 68 | 62.31% |
| AMD221118C00070000 | 2022-05-17 10:02AM EDT | 2022-11-18 | 33.80 | 28.70 | 30.80 | 0.00 | - | 13 | 36 | 67.24% |
| AMD230120C00070000 | 2022-05-20 2:53PM EDT | 2023-01-20 | 28.30 | 29.85 | 32.70 | -6.10 | -17.73% | 24 | 2,773 | 64.95% |
| AMD230317C00070000 | 2022-05-20 1:26PM EDT | 2023-03-17 | 28.56 | 30.25 | 32.85 | -6.79 | -19.21% | 50 | 11 | 59.70% |
| AMD230421C00070000 | 2022-05-20 3:18PM EDT | 2023-04-21 | 30.25 | 31.85 | 33.25 | -9.85 | -24.56% | 16 | 267 | 60.35% |
| AMD230616C00070000 | 2022-05-20 1:20PM EDT | 2023-06-16 | 30.45 | 32.15 | 36.50 | -5.67 | -15.70% | 8 | 91 | 62.09% |
| AMD240119C00070000 | 2022-05-20 3:43PM EDT | 2024-01-19 | 37.46 | 36.15 | 39.55 | -3.04 | -7.51% | 65 | 1,817 | 59.59% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527P00070000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,730 | 3,482 | 103.52% |
| AMD220603P00070000 | 2022-05-20 3:59PM EDT | 2022-06-03 | 0.21 | 0.20 | 0.21 | +0.05 | +31.25% | 236 | 821 | 86.82% |
| AMD220610P00070000 | 2022-05-20 3:48PM EDT | 2022-06-10 | 0.55 | 0.47 | 0.50 | +0.14 | +34.15% | 244 | 690 | 83.59% |
| AMD220617P00070000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 0.78 | 0.76 | 0.79 | +0.15 | +23.81% | 3,733 | 24,858 | 80.76% |
| AMD220624P00070000 | 2022-05-20 3:58PM EDT | 2022-06-24 | 1.00 | 0.97 | 1.02 | +0.19 | +23.46% | 346 | 496 | 77.00% |
| AMD220701P00070000 | 2022-05-20 3:55PM EDT | 2022-07-01 | 1.30 | 1.21 | 1.29 | +0.42 | +47.73% | 311 | 485 | 74.95% |
| AMD220715P00070000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 1.72 | 1.68 | 1.72 | +0.35 | +25.55% | 561 | 2,041 | 71.34% |
| AMD220819P00070000 | 2022-05-20 3:51PM EDT | 2022-08-19 | 3.13 | 2.73 | 3.05 | +0.56 | +21.79% | 89 | 3,865 | 67.55% |
| AMD220916P00070000 | 2022-05-20 3:29PM EDT | 2022-09-16 | 3.94 | 3.65 | 3.75 | +0.75 | +23.51% | 263 | 5,933 | 65.27% |
| AMD221021P00070000 | 2022-05-20 3:34PM EDT | 2022-10-21 | 4.75 | 4.25 | 4.60 | +1.05 | +28.38% | 84 | 1,224 | 62.00% |
| AMD221118P00070000 | 2022-05-20 3:51PM EDT | 2022-11-18 | 5.47 | 5.10 | 5.35 | +0.90 | +19.69% | 184 | 5,123 | 61.58% |
| AMD221216P00070000 | 2022-05-20 3:26PM EDT | 2022-12-16 | 6.40 | 5.75 | 5.85 | +1.35 | +26.73% | 63 | 171 | 60.29% |
| AMD230120P00070000 | 2022-05-20 3:38PM EDT | 2023-01-20 | 6.61 | 6.30 | 6.40 | +0.91 | +15.96% | 82 | 35,142 | 58.40% |
| AMD230421P00070000 | 2022-05-20 1:15PM EDT | 2023-04-21 | 8.80 | 7.30 | 8.00 | +1.95 | +28.47% | 96 | 1,744 | 54.97% |
| AMD230616P00070000 | 2022-05-20 10:35AM EDT | 2023-06-16 | 7.45 | 8.00 | 8.65 | -0.15 | -1.97% | 2 | 249 | 53.30% |
| AMD240119P00070000 | 2022-05-20 3:43PM EDT | 2024-01-19 | 11.31 | 10.85 | 11.95 | +1.26 | +12.54% | 364 | 4,239 | 51.42% |
© 2022 Yahoo. All rights reserved.
