Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00095000 | 2022-12-07 1:35PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 668 | 140.63% |
| AMD221216C00095000 | 2022-12-08 3:12PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 19,052 | 73.44% |
| AMD221223C00095000 | 2022-12-08 1:18PM EST | 2022-12-23 | 0.02 | 0.02 | 0.03 | 0.00 | - | 123 | 2,079 | 58.59% |
| AMD221230C00095000 | 2022-12-08 2:03PM EST | 2022-12-30 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 11 | 580 | 53.52% |
| AMD230106C00095000 | 2022-12-08 1:15PM EST | 2023-01-06 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 2 | 324 | 52.15% |
| AMD230120C00095000 | 2022-12-08 3:27PM EST | 2023-01-20 | 0.26 | 0.26 | 0.28 | 0.00 | - | 109 | 13,382 | 50.88% |
| AMD230217C00095000 | 2022-12-08 3:55PM EST | 2023-02-17 | 0.90 | 0.88 | 0.91 | +0.05 | +5.88% | 268 | 2,487 | 52.42% |
| AMD230317C00095000 | 2022-12-08 3:25PM EST | 2023-03-17 | 1.43 | 1.43 | 1.48 | -0.01 | -0.69% | 88 | 10,106 | 51.22% |
| AMD230421C00095000 | 2022-12-08 12:26PM EST | 2023-04-21 | 2.05 | 2.18 | 2.24 | -0.14 | -6.39% | 85 | 2,693 | 50.66% |
| AMD230616C00095000 | 2022-12-08 3:18PM EST | 2023-06-16 | 3.55 | 3.55 | 3.70 | 0.00 | - | 127 | 5,369 | 51.55% |
| AMD230721C00095000 | 2022-12-08 2:10PM EST | 2023-07-21 | 4.15 | 4.30 | 4.45 | -0.20 | -4.60% | 76 | 455 | 51.39% |
| AMD230915C00095000 | 2022-12-08 3:31PM EST | 2023-09-15 | 5.70 | 5.55 | 5.75 | +0.20 | +3.64% | 5 | 286 | 51.79% |
| AMD240119C00095000 | 2022-12-07 1:14PM EST | 2024-01-19 | 8.70 | 8.10 | 8.45 | 0.00 | - | 4 | 3,393 | 52.43% |
| AMD240621C00095000 | 2022-12-08 10:29AM EST | 2024-06-21 | 11.15 | 10.80 | 11.25 | +0.65 | +6.19% | 1 | 813 | 52.71% |
| AMD250117C00095000 | 2022-12-06 1:32PM EST | 2025-01-17 | 14.70 | 14.20 | 14.80 | 0.00 | - | 6 | 547 | 53.49% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00095000 | 2022-12-07 9:40AM EST | 2022-12-09 | 23.80 | 24.30 | 24.85 | 0.00 | - | 2 | 2 | 178.91% |
| AMD221216P00095000 | 2022-12-08 3:20PM EST | 2022-12-16 | 24.95 | 24.40 | 24.70 | 0.00 | - | 1,541 | 1,265 | 76.56% |
| AMD221223P00095000 | 2022-11-10 10:19AM EST | 2022-12-23 | 28.55 | 24.30 | 24.85 | 0.00 | - | - | 1 | 63.28% |
| AMD221230P00095000 | 2022-12-01 10:51AM EST | 2022-12-30 | 17.80 | 24.35 | 24.75 | 0.00 | - | 2 | 3 | 67.77% |
| AMD230120P00095000 | 2022-12-08 3:20PM EST | 2023-01-20 | 24.90 | 24.45 | 24.80 | +0.10 | +0.40% | 1 | 11,029 | 50.93% |
| AMD230217P00095000 | 2022-11-29 12:37PM EST | 2023-02-17 | 22.35 | 24.80 | 25.20 | 0.00 | - | 25 | 49 | 48.66% |
| AMD230317P00095000 | 2022-12-08 1:17PM EST | 2023-03-17 | 25.65 | 25.10 | 25.40 | -0.05 | -0.19% | 4 | 1,541 | 44.17% |
| AMD230421P00095000 | 2022-11-30 2:07PM EST | 2023-04-21 | 21.45 | 25.45 | 25.80 | 0.00 | - | 2 | 3,760 | 42.31% |
| AMD230616P00095000 | 2022-12-08 10:53AM EST | 2023-06-16 | 26.40 | 26.30 | 26.60 | +0.20 | +0.76% | 3 | 2,825 | 41.66% |
| AMD230721P00095000 | 2022-12-05 12:29PM EST | 2023-07-21 | 23.92 | 26.65 | 27.10 | 0.00 | - | 1 | 25 | 41.41% |
| AMD230915P00095000 | 2022-12-08 3:20PM EST | 2023-09-15 | 27.70 | 27.35 | 27.75 | +2.25 | +8.84% | 1 | 10 | 40.45% |
| AMD240119P00095000 | 2022-12-08 1:52PM EST | 2024-01-19 | 29.23 | 28.70 | 29.10 | -0.02 | -0.07% | 5 | 8,385 | 39.04% |
| AMD240621P00095000 | 2022-12-02 11:12AM EST | 2024-06-21 | 27.60 | 29.95 | 30.55 | 0.00 | - | 4 | 295 | 37.89% |
| AMD250117P00095000 | 2022-12-06 10:41AM EST | 2025-01-17 | 31.35 | 31.30 | 32.60 | 0.00 | - | 25 | 1,298 | 37.64% |
© 2022 Yahoo. All rights reserved.
