Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603C00080000 | 2022-05-27 2:04PM EDT | 2022-06-03 | 21.30 | 20.90 | 23.00 | +1.67 | +8.51% | 5 | 236 | 134.67% |
| AMD220610C00080000 | 2022-05-27 3:29PM EDT | 2022-06-10 | 22.46 | 22.40 | 22.70 | +2.29 | +11.35% | 98 | 143 | 76.66% |
| AMD220617C00080000 | 2022-05-27 3:43PM EDT | 2022-06-17 | 22.70 | 22.70 | 23.00 | +3.15 | +16.11% | 251 | 4,681 | 73.39% |
| AMD220624C00080000 | 2022-05-27 12:14PM EDT | 2022-06-24 | 22.20 | 22.20 | 24.70 | +1.85 | +9.09% | 3 | 34 | 76.98% |
| AMD220701C00080000 | 2022-05-26 10:34AM EDT | 2022-07-01 | 22.50 | 21.95 | 25.05 | +4.70 | +26.40% | 2 | 13 | 69.73% |
| AMD220715C00080000 | 2022-05-27 2:36PM EDT | 2022-07-15 | 23.55 | 22.90 | 24.75 | +1.44 | +6.51% | 38 | 417 | 63.43% |
| AMD220819C00080000 | 2022-05-27 2:02PM EDT | 2022-08-19 | 25.05 | 25.75 | 26.05 | +2.07 | +9.01% | 84 | 374 | 66.55% |
| AMD220916C00080000 | 2022-05-26 12:10PM EDT | 2022-09-16 | 25.00 | 26.75 | 27.00 | 0.00 | - | 19 | 598 | 64.09% |
| AMD221021C00080000 | 2022-05-27 3:15PM EDT | 2022-10-21 | 28.00 | 27.15 | 28.60 | +2.10 | +8.11% | 3 | 111 | 61.46% |
| AMD221118C00080000 | 2022-05-27 3:10PM EDT | 2022-11-18 | 28.95 | 28.55 | 29.20 | +7.35 | +34.03% | 32 | 199 | 61.23% |
| AMD221216C00080000 | 2022-05-24 3:17PM EDT | 2022-12-16 | 29.40 | 28.40 | 30.85 | +7.05 | +31.54% | 1 | 13 | 60.19% |
| AMD230120C00080000 | 2022-05-27 3:54PM EDT | 2023-01-20 | 30.30 | 30.25 | 30.85 | +1.80 | +6.32% | 72 | 15,307 | 59.34% |
| AMD230317C00080000 | 2022-05-23 2:21PM EDT | 2023-03-17 | 25.45 | 31.05 | 33.45 | 0.00 | - | 50 | 52 | 59.49% |
| AMD230421C00080000 | 2022-05-27 3:12PM EDT | 2023-04-21 | 32.97 | 32.85 | 34.15 | +2.47 | +8.10% | 1 | 551 | 60.42% |
| AMD230616C00080000 | 2022-05-26 3:59PM EDT | 2023-06-16 | 31.38 | 34.00 | 35.95 | 0.00 | - | 22 | 177 | 60.38% |
| AMD240119C00080000 | 2022-05-27 2:36PM EDT | 2024-01-19 | 38.65 | 37.25 | 39.15 | +2.15 | +5.89% | 7 | 1,664 | 56.16% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603P00080000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 549 | 2,134 | 76.95% |
| AMD220610P00080000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.24 | 0.23 | 0.25 | -0.26 | -52.00% | 487 | 904 | 73.83% |
| AMD220617P00080000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 0.54 | 0.52 | 0.54 | -0.42 | -43.75% | 1,727 | 18,291 | 71.53% |
| AMD220624P00080000 | 2022-05-27 3:40PM EDT | 2022-06-24 | 0.80 | 0.75 | 0.78 | -0.42 | -34.43% | 123 | 456 | 67.92% |
| AMD220701P00080000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 1.08 | 1.04 | 1.08 | -0.53 | -32.92% | 1,618 | 542 | 66.55% |
| AMD220715P00080000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 1.63 | 1.60 | 1.63 | -0.67 | -29.13% | 937 | 8,123 | 64.11% |
| AMD220819P00080000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 3.35 | 3.30 | 3.40 | -0.90 | -21.18% | 447 | 2,629 | 64.26% |
| AMD220916P00080000 | 2022-05-27 3:41PM EDT | 2022-09-16 | 4.22 | 4.10 | 4.20 | -0.83 | -16.44% | 156 | 11,491 | 61.07% |
| AMD221021P00080000 | 2022-05-27 3:19PM EDT | 2022-10-21 | 5.20 | 5.10 | 5.20 | -1.00 | -16.13% | 91 | 5,921 | 58.94% |
| AMD221118P00080000 | 2022-05-27 3:38PM EDT | 2022-11-18 | 6.15 | 5.95 | 6.05 | -0.65 | -9.56% | 9 | 1,580 | 58.25% |
| AMD221216P00080000 | 2022-05-27 3:54PM EDT | 2022-12-16 | 6.55 | 6.50 | 6.60 | -0.80 | -10.88% | 122 | 390 | 56.58% |
| AMD230120P00080000 | 2022-05-27 3:48PM EDT | 2023-01-20 | 7.35 | 7.10 | 7.40 | -0.70 | -8.70% | 650 | 25,084 | 55.14% |
| AMD230317P00080000 | 2022-05-27 3:13PM EDT | 2023-03-17 | 8.55 | 8.45 | 8.90 | -2.35 | -21.56% | 82 | 113 | 54.80% |
| AMD230421P00080000 | 2022-05-27 11:31AM EDT | 2023-04-21 | 9.47 | 9.05 | 9.65 | -0.33 | -3.37% | 5 | 1,141 | 54.10% |
| AMD230616P00080000 | 2022-05-26 3:32PM EDT | 2023-06-16 | 10.50 | 10.20 | 10.95 | -0.50 | -4.55% | 2 | 1,580 | 53.82% |
| AMD240119P00080000 | 2022-05-27 3:30PM EDT | 2024-01-19 | 13.30 | 12.95 | 13.35 | -0.40 | -2.92% | 70 | 6,034 | 49.87% |
© 2022 Yahoo. All rights reserved.
