Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00075000 | 2022-12-08 3:59PM EST | 2022-12-09 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 10,789 | 10,393 | 68.75% |
| AMD221216C00075000 | 2022-12-08 3:59PM EST | 2022-12-16 | 1.03 | 1.01 | 1.02 | +0.04 | +4.04% | 8,384 | 28,394 | 62.79% |
| AMD221223C00075000 | 2022-12-08 3:59PM EST | 2022-12-23 | 1.45 | 1.44 | 1.47 | +0.02 | +1.40% | 409 | 1,323 | 54.88% |
| AMD221230C00075000 | 2022-12-08 3:59PM EST | 2022-12-30 | 1.83 | 1.83 | 1.86 | +0.04 | +2.23% | 426 | 1,689 | 51.61% |
| AMD230106C00075000 | 2022-12-08 2:50PM EST | 2023-01-06 | 2.17 | 2.36 | 2.43 | -0.14 | -6.06% | 34 | 347 | 52.44% |
| AMD230113C00075000 | 2022-12-08 3:55PM EST | 2023-01-13 | 2.96 | 2.91 | 3.10 | -0.04 | -1.33% | 65 | 37 | 54.32% |
| AMD230120C00075000 | 2022-12-08 3:57PM EST | 2023-01-20 | 3.33 | 3.30 | 3.40 | +0.10 | +3.10% | 3,055 | 20,128 | 53.42% |
| AMD230217C00075000 | 2022-12-08 3:57PM EST | 2023-02-17 | 5.25 | 5.25 | 5.30 | +0.15 | +2.94% | 211 | 4,556 | 57.35% |
| AMD230317C00075000 | 2022-12-08 3:58PM EST | 2023-03-17 | 6.40 | 6.30 | 6.40 | +0.18 | +2.89% | 389 | 6,424 | 55.93% |
| AMD230421C00075000 | 2022-12-08 3:34PM EST | 2023-04-21 | 7.50 | 7.50 | 7.65 | +0.10 | +1.35% | 585 | 3,730 | 55.27% |
| AMD230616C00075000 | 2022-12-08 3:46PM EST | 2023-06-16 | 9.55 | 9.45 | 9.65 | +0.05 | +0.53% | 119 | 4,583 | 56.16% |
| AMD230721C00075000 | 2022-12-08 2:26PM EST | 2023-07-21 | 10.20 | 10.40 | 10.60 | -0.15 | -1.45% | 4 | 618 | 55.92% |
| AMD230915C00075000 | 2022-12-08 3:36PM EST | 2023-09-15 | 11.95 | 11.85 | 12.10 | +0.05 | +0.42% | 17 | 314 | 56.04% |
| AMD240119C00075000 | 2022-12-08 2:41PM EST | 2024-01-19 | 14.56 | 14.75 | 15.05 | -0.44 | -2.93% | 119 | 4,289 | 56.54% |
| AMD240621C00075000 | 2022-12-08 2:34PM EST | 2024-06-21 | 17.40 | 17.40 | 17.85 | +0.30 | +1.75% | 9 | 817 | 56.18% |
| AMD250117C00075000 | 2022-12-08 3:11PM EST | 2025-01-17 | 20.40 | 20.60 | 21.35 | -0.41 | -1.97% | 6 | 591 | 56.49% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00075000 | 2022-12-08 3:50PM EST | 2022-12-09 | 4.84 | 4.50 | 4.65 | -0.11 | -2.22% | 370 | 3,098 | 68.75% |
| AMD221216P00075000 | 2022-12-08 3:55PM EST | 2022-12-16 | 5.50 | 5.45 | 5.55 | -0.25 | -4.35% | 503 | 18,569 | 61.47% |
| AMD221223P00075000 | 2022-12-08 3:28PM EST | 2022-12-23 | 5.95 | 5.80 | 5.90 | -0.05 | -0.83% | 69 | 4,521 | 52.20% |
| AMD221230P00075000 | 2022-12-08 3:55PM EST | 2022-12-30 | 6.20 | 6.15 | 6.25 | -0.25 | -3.88% | 22 | 1,504 | 49.63% |
| AMD230106P00075000 | 2022-12-07 1:29PM EST | 2023-01-06 | 6.60 | 6.60 | 6.75 | 0.00 | - | 10 | 127 | 50.10% |
| AMD230113P00075000 | 2022-12-08 10:11AM EST | 2023-01-13 | 7.10 | 7.15 | 7.30 | -0.35 | -4.70% | 1 | 39 | 50.66% |
| AMD230120P00075000 | 2022-12-08 3:59PM EST | 2023-01-20 | 7.50 | 7.45 | 7.55 | -0.11 | -1.45% | 259 | 30,340 | 49.88% |
| AMD230217P00075000 | 2022-12-08 3:27PM EST | 2023-02-17 | 9.18 | 9.10 | 9.20 | -0.08 | -0.86% | 1,393 | 7,367 | 52.03% |
| AMD230317P00075000 | 2022-12-08 3:54PM EST | 2023-03-17 | 10.00 | 9.90 | 10.05 | -0.05 | -0.50% | 689 | 13,132 | 50.27% |
| AMD230421P00075000 | 2022-12-08 3:26PM EST | 2023-04-21 | 10.96 | 10.85 | 10.95 | -0.04 | -0.36% | 473 | 3,016 | 48.51% |
| AMD230616P00075000 | 2022-12-08 2:00PM EST | 2023-06-16 | 12.60 | 12.25 | 12.45 | +0.11 | +0.88% | 31 | 17,525 | 48.15% |
| AMD230721P00075000 | 2022-12-08 3:40PM EST | 2023-07-21 | 13.05 | 12.85 | 13.10 | -0.05 | -0.38% | 23 | 575 | 47.19% |
| AMD230915P00075000 | 2022-12-08 10:56AM EST | 2023-09-15 | 13.80 | 13.85 | 14.05 | -0.25 | -1.78% | 61 | 3,302 | 46.08% |
| AMD240119P00075000 | 2022-12-08 2:23PM EST | 2024-01-19 | 16.10 | 15.65 | 15.90 | +0.20 | +1.26% | 203 | 14,134 | 44.54% |
| AMD240621P00075000 | 2022-12-08 3:39PM EST | 2024-06-21 | 17.45 | 17.05 | 17.55 | +0.25 | +1.45% | 46 | 3,023 | 42.72% |
| AMD250117P00075000 | 2022-12-08 3:30PM EST | 2025-01-17 | 19.20 | 18.70 | 19.40 | 0.00 | - | 80 | 4,409 | 41.04% |
© 2022 Yahoo. All rights reserved.
