Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00080000 | 2022-12-08 3:58PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 9,626 | 93.75% |
| AMD221216C00080000 | 2022-12-08 3:59PM EST | 2022-12-16 | 0.29 | 0.29 | 0.30 | 0.00 | - | 5,833 | 19,929 | 63.87% |
| AMD221223C00080000 | 2022-12-08 3:59PM EST | 2022-12-23 | 0.50 | 0.50 | 0.51 | +0.02 | +4.17% | 630 | 2,120 | 54.10% |
| AMD221230C00080000 | 2022-12-08 3:57PM EST | 2022-12-30 | 0.73 | 0.72 | 0.75 | +0.01 | +1.39% | 863 | 2,719 | 50.34% |
| AMD230106C00080000 | 2022-12-08 3:52PM EST | 2023-01-06 | 1.11 | 1.10 | 1.15 | +0.03 | +2.78% | 151 | 538 | 51.12% |
| AMD230113C00080000 | 2022-12-08 3:39PM EST | 2023-01-13 | 1.54 | 1.52 | 1.63 | +0.03 | +1.99% | 132 | 179 | 52.61% |
| AMD230120C00080000 | 2022-12-08 3:56PM EST | 2023-01-20 | 1.85 | 1.84 | 1.87 | +0.08 | +4.52% | 1,640 | 31,430 | 51.73% |
| AMD230217C00080000 | 2022-12-08 3:58PM EST | 2023-02-17 | 3.49 | 3.45 | 3.55 | +0.04 | +1.16% | 267 | 6,874 | 55.32% |
| AMD230317C00080000 | 2022-12-08 3:47PM EST | 2023-03-17 | 4.47 | 4.45 | 4.55 | 0.00 | - | 619 | 11,577 | 54.11% |
| AMD230421C00080000 | 2022-12-08 3:32PM EST | 2023-04-21 | 5.65 | 5.65 | 5.75 | +0.05 | +0.89% | 357 | 5,361 | 53.82% |
| AMD230616C00080000 | 2022-12-08 3:43PM EST | 2023-06-16 | 7.65 | 7.60 | 7.70 | +0.15 | +2.00% | 229 | 10,850 | 54.96% |
| AMD230721C00080000 | 2022-12-08 3:30PM EST | 2023-07-21 | 8.50 | 8.45 | 8.65 | +0.15 | +1.80% | 66 | 648 | 54.60% |
| AMD230915C00080000 | 2022-12-08 3:40PM EST | 2023-09-15 | 9.95 | 9.90 | 10.15 | +0.15 | +1.53% | 76 | 413 | 54.84% |
| AMD240119C00080000 | 2022-12-08 3:25PM EST | 2024-01-19 | 12.90 | 12.90 | 13.10 | 0.00 | - | 164 | 9,132 | 55.60% |
| AMD240621C00080000 | 2022-12-08 1:08PM EST | 2024-06-21 | 15.67 | 15.35 | 15.95 | -0.03 | -0.19% | 2 | 1,575 | 55.01% |
| AMD250117C00080000 | 2022-12-08 12:12PM EST | 2025-01-17 | 18.90 | 18.50 | 19.50 | +0.40 | +2.16% | 11 | 1,167 | 55.29% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00080000 | 2022-12-08 10:58AM EST | 2022-12-09 | 9.60 | 9.40 | 9.75 | +0.30 | +3.23% | 5 | 51 | 123.44% |
| AMD221216P00080000 | 2022-12-08 3:54PM EST | 2022-12-16 | 9.75 | 9.70 | 9.95 | +0.13 | +1.35% | 29 | 8,181 | 63.87% |
| AMD221223P00080000 | 2022-12-08 3:25PM EST | 2022-12-23 | 10.12 | 9.75 | 10.05 | -0.14 | -1.36% | 75 | 426 | 54.59% |
| AMD221230P00080000 | 2022-12-08 3:55PM EST | 2022-12-30 | 10.06 | 10.00 | 10.35 | -0.09 | -0.89% | 11 | 552 | 52.30% |
| AMD230106P00080000 | 2022-12-07 12:17PM EST | 2023-01-06 | 10.95 | 10.40 | 10.45 | +0.74 | +7.25% | 3 | 70 | 47.44% |
| AMD230113P00080000 | 2022-12-06 3:43PM EST | 2023-01-13 | 11.15 | 10.70 | 10.90 | 0.00 | - | 26 | 13 | 49.63% |
| AMD230120P00080000 | 2022-12-08 3:54PM EST | 2023-01-20 | 11.05 | 10.95 | 11.10 | -0.19 | -1.69% | 349 | 28,083 | 48.07% |
| AMD230217P00080000 | 2022-12-08 2:44PM EST | 2023-02-17 | 12.80 | 12.35 | 12.45 | +0.05 | +0.39% | 3 | 2,229 | 50.21% |
| AMD230317P00080000 | 2022-12-08 2:26PM EST | 2023-03-17 | 13.50 | 13.10 | 13.25 | +0.05 | +0.37% | 8 | 7,710 | 48.49% |
| AMD230421P00080000 | 2022-12-08 3:26PM EST | 2023-04-21 | 14.08 | 13.90 | 14.15 | -0.07 | -0.49% | 4 | 4,832 | 47.27% |
| AMD230616P00080000 | 2022-12-08 1:27PM EST | 2023-06-16 | 15.65 | 15.20 | 15.50 | +0.10 | +0.64% | 108 | 14,211 | 46.58% |
| AMD230721P00080000 | 2022-12-08 11:05AM EST | 2023-07-21 | 15.90 | 15.85 | 16.10 | -0.30 | -1.85% | 5 | 311 | 45.57% |
| AMD230915P00080000 | 2022-12-08 11:24AM EST | 2023-09-15 | 17.07 | 16.85 | 17.05 | +0.07 | +0.41% | 31 | 2,333 | 44.68% |
| AMD240119P00080000 | 2022-12-08 3:26PM EST | 2024-01-19 | 18.80 | 18.45 | 18.75 | +0.05 | +0.27% | 11 | 15,151 | 42.88% |
| AMD240621P00080000 | 2022-12-08 3:42PM EST | 2024-06-21 | 20.35 | 19.90 | 20.45 | +0.11 | +0.54% | 35 | 9,331 | 41.41% |
| AMD250117P00080000 | 2022-12-08 3:42PM EST | 2025-01-17 | 22.10 | 21.40 | 22.50 | +0.25 | +1.14% | 131 | 4,391 | 40.35% |
© 2022 Yahoo. All rights reserved.
