Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603C00095000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 7.86 | 7.85 | 8.05 | +2.39 | +43.69% | 1,240 | 3,280 | 55.71% |
| AMD220610C00095000 | 2022-05-27 3:57PM EDT | 2022-06-10 | 9.10 | 8.65 | 9.75 | +2.03 | +28.71% | 404 | 1,612 | 61.13% |
| AMD220617C00095000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 10.04 | 10.00 | 10.25 | +2.04 | +25.50% | 676 | 18,049 | 61.38% |
| AMD220624C00095000 | 2022-05-27 3:33PM EDT | 2022-06-24 | 10.52 | 10.00 | 11.90 | +1.67 | +18.87% | 49 | 641 | 61.62% |
| AMD220701C00095000 | 2022-05-27 3:30PM EDT | 2022-07-01 | 11.35 | 11.30 | 11.95 | +1.61 | +16.53% | 50 | 366 | 61.16% |
| AMD220715C00095000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 12.45 | 12.40 | 12.60 | +1.90 | +18.01% | 1,272 | 6,514 | 58.22% |
| AMD220819C00095000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 15.29 | 15.25 | 15.50 | +1.69 | +12.43% | 321 | 8,717 | 60.51% |
| AMD220916C00095000 | 2022-05-27 2:57PM EDT | 2022-09-16 | 16.50 | 16.50 | 16.75 | +1.75 | +11.86% | 244 | 6,301 | 58.38% |
| AMD221021C00095000 | 2022-05-27 3:38PM EDT | 2022-10-21 | 17.75 | 18.10 | 19.10 | +1.60 | +9.91% | 358 | 1,798 | 59.17% |
| AMD221118C00095000 | 2022-05-27 3:58PM EDT | 2022-11-18 | 19.47 | 19.35 | 19.65 | +1.87 | +10.62% | 27 | 2,016 | 57.67% |
| AMD221216C00095000 | 2022-05-27 3:58PM EDT | 2022-12-16 | 20.55 | 20.25 | 21.40 | +1.86 | +9.95% | 7 | 191 | 58.23% |
| AMD230120C00095000 | 2022-05-27 3:55PM EDT | 2023-01-20 | 21.40 | 21.15 | 21.70 | +1.44 | +7.21% | 88 | 4,671 | 55.74% |
| AMD230317C00095000 | 2022-05-27 2:14PM EDT | 2023-03-17 | 23.15 | 22.00 | 24.05 | +1.55 | +7.18% | 1 | 106 | 54.86% |
| AMD230421C00095000 | 2022-05-27 12:46PM EDT | 2023-04-21 | 23.90 | 23.95 | 25.05 | +1.55 | +6.94% | 10 | 466 | 55.99% |
| AMD230616C00095000 | 2022-05-27 3:49PM EDT | 2023-06-16 | 26.00 | 25.95 | 26.50 | +1.60 | +6.56% | 21 | 1,229 | 56.24% |
| AMD240119C00095000 | 2022-05-27 3:59PM EDT | 2024-01-19 | 31.10 | 30.50 | 31.65 | +2.20 | +7.61% | 173 | 2,006 | 55.15% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220603P00095000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.63 | 0.61 | 0.66 | -1.14 | -64.41% | 5,850 | 4,089 | 54.10% |
| AMD220610P00095000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 1.89 | 1.83 | 1.92 | -1.31 | -40.94% | 1,022 | 759 | 60.11% |
| AMD220617P00095000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 2.75 | 2.69 | 2.79 | -1.50 | -35.29% | 1,369 | 23,944 | 59.86% |
| AMD220624P00095000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 3.33 | 3.25 | 3.35 | -1.62 | -32.73% | 258 | 284 | 57.64% |
| AMD220701P00095000 | 2022-05-27 3:53PM EDT | 2022-07-01 | 4.17 | 3.90 | 4.05 | -1.48 | -26.19% | 78 | 303 | 57.69% |
| AMD220715P00095000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 5.05 | 5.00 | 5.10 | -1.62 | -24.29% | 559 | 9,555 | 56.81% |
| AMD220819P00095000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 7.70 | 7.65 | 7.80 | -1.60 | -17.20% | 244 | 8,451 | 58.36% |
| AMD220916P00095000 | 2022-05-27 3:18PM EDT | 2022-09-16 | 8.96 | 8.70 | 9.40 | -1.54 | -14.67% | 68 | 4,766 | 56.89% |
| AMD221021P00095000 | 2022-05-27 3:48PM EDT | 2022-10-21 | 10.55 | 10.20 | 10.80 | -1.25 | -10.59% | 414 | 2,484 | 55.70% |
| AMD221118P00095000 | 2022-05-27 3:55PM EDT | 2022-11-18 | 11.45 | 11.15 | 11.90 | -1.35 | -10.55% | 18 | 9,110 | 54.96% |
| AMD221216P00095000 | 2022-05-27 12:23PM EDT | 2022-12-16 | 12.65 | 12.00 | 12.10 | -1.00 | -7.33% | 747 | 158 | 52.88% |
| AMD230120P00095000 | 2022-05-27 3:59PM EDT | 2023-01-20 | 13.00 | 12.85 | 13.00 | -1.40 | -9.72% | 368 | 13,873 | 51.70% |
| AMD230317P00095000 | 2022-05-27 2:45PM EDT | 2023-03-17 | 14.85 | 14.45 | 15.05 | -0.85 | -5.41% | 69 | 80 | 51.89% |
| AMD230421P00095000 | 2022-05-26 2:22PM EDT | 2023-04-21 | 15.94 | 14.65 | 15.80 | 0.00 | - | 7 | 2,897 | 50.39% |
| AMD230616P00095000 | 2022-05-27 3:24PM EDT | 2023-06-16 | 16.70 | 15.55 | 18.05 | -1.10 | -6.18% | 61 | 417 | 50.64% |
| AMD240119P00095000 | 2022-05-27 3:56PM EDT | 2024-01-19 | 20.60 | 18.70 | 20.50 | -0.25 | -1.20% | 26 | 8,540 | 48.20% |
© 2022 Yahoo. All rights reserved.
