Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603C00075000 | 2022-05-27 10:45AM EDT | 2022-06-03 | 26.18 | 25.20 | 28.05 | +6.38 | +32.22% | 2 | 29 | 164.36% |
| AMD220610C00075000 | 2022-05-27 9:34AM EDT | 2022-06-10 | 25.82 | 27.30 | 27.60 | +1.17 | +4.75% | 15 | 69 | 86.04% |
| AMD220617C00075000 | 2022-05-27 1:28PM EDT | 2022-06-17 | 26.12 | 27.45 | 29.25 | +1.62 | +6.61% | 7 | 1,803 | 103.32% |
| AMD220624C00075000 | 2022-05-26 9:47AM EDT | 2022-06-24 | 21.15 | 26.00 | 29.45 | 0.00 | - | 1 | 18 | 72.51% |
| AMD220701C00075000 | 2022-05-20 1:15PM EDT | 2022-07-01 | 17.20 | 26.05 | 29.70 | 0.00 | - | 2 | 2 | 69.09% |
| AMD220715C00075000 | 2022-05-27 9:32AM EDT | 2022-07-15 | 27.90 | 28.30 | 28.65 | +2.38 | +9.33% | 3 | 232 | 69.73% |
| AMD220819C00075000 | 2022-05-27 12:35PM EDT | 2022-08-19 | 28.70 | 29.80 | 30.15 | +1.24 | +4.52% | 2 | 135 | 69.14% |
| AMD220916C00075000 | 2022-05-27 3:01PM EDT | 2022-09-16 | 30.57 | 30.65 | 31.05 | +2.18 | +7.68% | 2 | 1,229 | 66.68% |
| AMD221021C00075000 | 2022-05-23 10:19AM EDT | 2022-10-21 | 23.93 | 30.20 | 32.65 | 0.00 | - | 1 | 77 | 61.88% |
| AMD221118C00075000 | 2022-05-27 1:07PM EDT | 2022-11-18 | 32.35 | 31.10 | 33.20 | +3.85 | +13.51% | 1 | 50 | 60.80% |
| AMD221216C00075000 | 2022-05-27 3:19PM EDT | 2022-12-16 | 33.30 | 32.25 | 34.15 | +6.60 | +24.72% | 119 | 31 | 61.74% |
| AMD230120C00075000 | 2022-05-27 3:43PM EDT | 2023-01-20 | 34.10 | 33.85 | 34.65 | +1.80 | +5.57% | 12 | 3,436 | 61.74% |
| AMD230421C00075000 | 2022-05-24 10:11AM EDT | 2023-04-21 | 27.16 | 35.90 | 37.60 | 0.00 | - | 1 | 163 | 61.73% |
| AMD230616C00075000 | 2022-05-27 12:18PM EDT | 2023-06-16 | 36.80 | 37.30 | 38.55 | +7.50 | +25.60% | 2 | 260 | 60.97% |
| AMD240119C00075000 | 2022-05-25 1:12PM EDT | 2024-01-19 | 40.10 | 40.25 | 43.75 | +6.47 | +19.24% | 1 | 476 | 59.42% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603P00075000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 501 | 1,370 | 89.06% |
| AMD220610P00075000 | 2022-05-27 3:54PM EDT | 2022-06-10 | 0.12 | 0.12 | 0.13 | -0.14 | -53.85% | 549 | 2,746 | 80.27% |
| AMD220617P00075000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 0.30 | 0.30 | 0.31 | -0.26 | -46.43% | 529 | 19,742 | 76.76% |
| AMD220624P00075000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 0.45 | 0.44 | 0.46 | -0.35 | -43.75% | 589 | 728 | 72.02% |
| AMD220701P00075000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 0.65 | 0.64 | 0.67 | -0.37 | -36.27% | 136 | 626 | 70.17% |
| AMD220715P00075000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 1.08 | 1.05 | 1.08 | -0.48 | -30.77% | 898 | 6,501 | 67.21% |
| AMD220819P00075000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 2.44 | 2.41 | 2.44 | -0.68 | -21.79% | 3,871 | 40,575 | 66.41% |
| AMD220916P00075000 | 2022-05-27 3:53PM EDT | 2022-09-16 | 3.16 | 3.05 | 3.15 | -0.69 | -17.92% | 57 | 5,267 | 62.95% |
| AMD221021P00075000 | 2022-05-27 3:50PM EDT | 2022-10-21 | 4.00 | 3.90 | 4.00 | -0.70 | -14.89% | 172 | 3,663 | 60.54% |
| AMD221118P00075000 | 2022-05-27 11:33AM EDT | 2022-11-18 | 5.00 | 4.50 | 4.75 | -0.45 | -8.26% | 10 | 2,423 | 59.34% |
| AMD221216P00075000 | 2022-05-27 2:08PM EDT | 2022-12-16 | 5.45 | 5.15 | 5.55 | -0.45 | -7.63% | 72 | 107 | 58.81% |
| AMD230120P00075000 | 2022-05-27 3:58PM EDT | 2023-01-20 | 5.80 | 5.75 | 5.85 | -0.70 | -10.77% | 47 | 19,732 | 56.40% |
| AMD230317P00075000 | 2022-05-25 12:51PM EDT | 2023-03-17 | 9.80 | 6.05 | 8.90 | 0.00 | - | 6 | 23 | 57.50% |
| AMD230421P00075000 | 2022-05-24 10:27AM EDT | 2023-04-21 | 10.38 | 7.45 | 8.75 | 0.00 | - | 42 | 3,420 | 56.67% |
| AMD230616P00075000 | 2022-05-27 3:28PM EDT | 2023-06-16 | 8.55 | 7.45 | 9.95 | -0.35 | -3.93% | 1 | 1,447 | 54.43% |
| AMD240119P00075000 | 2022-05-27 3:48PM EDT | 2024-01-19 | 11.25 | 10.95 | 11.60 | -0.27 | -2.34% | 3 | 6,198 | 50.39% |
© 2022 Yahoo. All rights reserved.
