Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220916C00040000 | 2022-06-24 10:46AM EDT | 40.00 | 47.10 | 47.20 | 47.80 | +2.90 | +6.56% | 1 | 101 | 93.36% |
| AMD220916C00045000 | 2022-06-24 2:49PM EDT | 45.00 | 42.33 | 42.45 | 43.00 | +3.98 | +10.38% | 1 | 298 | 88.13% |
| AMD220916C00047500 | 2022-04-14 10:09AM EDT | 47.50 | 49.55 | 46.95 | 50.25 | 0.00 | - | 1 | 26 | 198.24% |
| AMD220916C00050000 | 2022-06-24 1:51PM EDT | 50.00 | 37.14 | 37.60 | 38.20 | +3.49 | +10.37% | 6 | 112 | 80.27% |
| AMD220916C00055000 | 2022-06-23 1:41PM EDT | 55.00 | 27.20 | 32.90 | 33.50 | 0.00 | - | 157 | 165 | 74.41% |
| AMD220916C00060000 | 2022-06-23 3:58PM EDT | 60.00 | 24.70 | 28.45 | 28.90 | 0.00 | - | 13 | 300 | 70.07% |
| AMD220916C00065000 | 2022-06-23 2:52PM EDT | 65.00 | 19.72 | 24.15 | 24.60 | 0.00 | - | 5 | 250 | 66.63% |
| AMD220916C00070000 | 2022-06-24 12:11PM EDT | 70.00 | 19.80 | 20.20 | 20.55 | +3.64 | +22.52% | 6 | 439 | 63.99% |
| AMD220916C00075000 | 2022-06-24 9:32AM EDT | 75.00 | 14.24 | 16.55 | 16.75 | +0.89 | +6.67% | 1 | 1,339 | 61.30% |
| AMD220916C00077500 | 2022-06-24 3:50PM EDT | 77.50 | 14.55 | 14.80 | 15.10 | +2.57 | +21.45% | 20 | 160 | 60.27% |
| AMD220916C00080000 | 2022-06-24 3:55PM EDT | 80.00 | 13.10 | 13.10 | 13.40 | +2.70 | +25.96% | 93 | 704 | 58.63% |
| AMD220916C00082500 | 2022-06-24 3:59PM EDT | 82.50 | 11.67 | 11.65 | 11.95 | +2.52 | +27.54% | 280 | 1,406 | 58.04% |
| AMD220916C00085000 | 2022-06-24 3:57PM EDT | 85.00 | 10.22 | 10.25 | 10.45 | +2.35 | +29.86% | 303 | 2,312 | 56.82% |
| AMD220916C00087500 | 2022-06-24 3:59PM EDT | 87.50 | 9.05 | 9.00 | 9.15 | +2.29 | +33.88% | 211 | 1,049 | 56.07% |
| AMD220916C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 7.80 | 7.80 | 7.95 | +1.85 | +31.09% | 1,107 | 8,015 | 55.14% |
| AMD220916C00092500 | 2022-06-24 3:53PM EDT | 92.50 | 6.57 | 6.70 | 6.85 | +1.58 | +31.66% | 221 | 2,331 | 54.21% |
| AMD220916C00095000 | 2022-06-24 3:59PM EDT | 95.00 | 5.80 | 5.75 | 5.90 | +1.60 | +38.10% | 560 | 6,395 | 53.59% |
| AMD220916C00097500 | 2022-06-24 3:57PM EDT | 97.50 | 4.88 | 4.90 | 5.00 | +1.53 | +45.67% | 340 | 3,352 | 52.82% |
| AMD220916C00100000 | 2022-06-24 3:59PM EDT | 100.00 | 4.15 | 4.10 | 4.20 | +1.23 | +42.12% | 1,360 | 20,377 | 51.93% |
| AMD220916C00105000 | 2022-06-24 3:59PM EDT | 105.00 | 2.89 | 2.89 | 2.98 | +0.89 | +44.50% | 726 | 7,302 | 50.99% |
| AMD220916C00110000 | 2022-06-24 3:14PM EDT | 110.00 | 2.02 | 2.00 | 2.10 | +0.68 | +50.75% | 1,194 | 16,270 | 50.34% |
| AMD220916C00115000 | 2022-06-24 3:59PM EDT | 115.00 | 1.39 | 1.37 | 1.40 | +0.50 | +56.18% | 937 | 6,995 | 49.71% |
| AMD220916C00120000 | 2022-06-24 3:59PM EDT | 120.00 | 0.95 | 0.94 | 0.96 | +0.34 | +55.74% | 561 | 10,031 | 49.44% |
| AMD220916C00125000 | 2022-06-24 3:59PM EDT | 125.00 | 0.65 | 0.64 | 0.67 | +0.19 | +41.30% | 101 | 8,198 | 49.51% |
| AMD220916C00130000 | 2022-06-24 3:55PM EDT | 130.00 | 0.47 | 0.44 | 0.48 | +0.16 | +51.61% | 133 | 7,473 | 49.90% |
| AMD220916C00135000 | 2022-06-24 1:23PM EDT | 135.00 | 0.33 | 0.31 | 0.37 | +0.10 | +43.48% | 19 | 6,293 | 50.20% |
| AMD220916C00140000 | 2022-06-24 2:09PM EDT | 140.00 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 71 | 7,006 | 50.44% |
| AMD220916C00145000 | 2022-06-24 3:27PM EDT | 145.00 | 0.18 | 0.17 | 0.20 | +0.04 | +28.57% | 37 | 2,181 | 51.32% |
| AMD220916C00150000 | 2022-06-24 3:15PM EDT | 150.00 | 0.15 | 0.12 | 0.17 | +0.04 | +36.36% | 62 | 7,938 | 52.25% |
| AMD220916C00155000 | 2022-06-23 3:44PM EDT | 155.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 24 | 1,445 | 52.54% |
| AMD220916C00160000 | 2022-06-24 3:50PM EDT | 160.00 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 17 | 6,320 | 53.91% |
| AMD220916C00165000 | 2022-06-24 12:13PM EDT | 165.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 30 | 1,774 | 54.49% |
| AMD220916C00170000 | 2022-06-24 12:09PM EDT | 170.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 20 | 2,637 | 55.66% |
| AMD220916C00175000 | 2022-06-24 12:09PM EDT | 175.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 20 | 2,120 | 55.86% |
| AMD220916C00180000 | 2022-06-24 12:19PM EDT | 180.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 10 | 6,116 | 57.03% |
| AMD220916C00185000 | 2022-06-24 2:47PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 221 | 1,220 | 58.98% |
| AMD220916C00190000 | 2022-06-24 11:28AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 233 | 709 | 58.98% |
| AMD220916C00195000 | 2022-06-16 9:39AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 442 | 59.77% |
| AMD220916C00200000 | 2022-06-24 3:17PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 2,585 | 62.50% |
| AMD220916C00210000 | 2022-06-22 10:26AM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,299 | 63.28% |
| AMD220916C00220000 | 2022-06-10 2:39PM EDT | 220.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 558 | 66.02% |
| AMD220916C00230000 | 2022-06-10 11:35AM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 535 | 70.31% |
| AMD220916C00240000 | 2022-06-24 3:17PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 844 | 69.53% |
| AMD220916C00250000 | 2022-06-16 10:40AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 909 | 73.83% |
| AMD220916C00260000 | 2022-06-02 1:59PM EDT | 260.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 50 | 468 | 76.56% |
| AMD220916C00270000 | 2022-06-06 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 683 | 78.52% |
| AMD220916C00280000 | 2022-06-14 3:59PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,046 | 80.47% |
| AMD220916C00290000 | 2022-06-17 11:51AM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,833 | 82.81% |
| AMD220916C00300000 | 2022-06-24 12:40PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,261 | 76.56% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220916P00025000 | 2022-06-24 10:23AM EDT | 25.00 | 0.01 | 0.02 | 0.06 | -0.02 | -66.67% | 3 | 330 | 103.13% |
| AMD220916P00030000 | 2022-06-22 3:32PM EDT | 30.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 13 | 62 | 92.19% |
| AMD220916P00035000 | 2022-06-17 1:46PM EDT | 35.00 | 0.19 | 0.08 | 0.11 | 0.00 | - | 13 | 73 | 85.16% |
| AMD220916P00040000 | 2022-06-24 2:51PM EDT | 40.00 | 0.17 | 0.14 | 0.18 | -0.08 | -32.00% | 1 | 348 | 79.30% |
| AMD220916P00045000 | 2022-06-23 3:01PM EDT | 45.00 | 0.31 | 0.27 | 0.31 | -0.15 | -32.61% | 1 | 1,263 | 75.39% |
| AMD220916P00047500 | 2022-06-24 10:37AM EDT | 47.50 | 0.39 | 0.36 | 0.40 | -0.20 | -33.90% | 3 | 462 | 73.54% |
| AMD220916P00050000 | 2022-06-24 3:50PM EDT | 50.00 | 0.52 | 0.50 | 0.51 | -0.19 | -26.76% | 33 | 713 | 72.12% |
| AMD220916P00055000 | 2022-06-24 3:59PM EDT | 55.00 | 0.82 | 0.78 | 0.83 | -0.41 | -33.33% | 141 | 3,386 | 68.41% |
| AMD220916P00060000 | 2022-06-24 3:38PM EDT | 60.00 | 1.33 | 1.24 | 1.32 | -0.56 | -29.63% | 66 | 4,098 | 65.58% |
| AMD220916P00065000 | 2022-06-24 3:52PM EDT | 65.00 | 2.00 | 1.93 | 1.97 | -0.74 | -27.01% | 113 | 4,463 | 62.82% |
| AMD220916P00070000 | 2022-06-24 3:48PM EDT | 70.00 | 3.03 | 2.84 | 2.95 | -1.07 | -26.10% | 210 | 6,364 | 60.44% |
| AMD220916P00075000 | 2022-06-24 3:56PM EDT | 75.00 | 4.20 | 4.10 | 4.20 | -1.34 | -24.19% | 1,248 | 5,108 | 58.15% |
| AMD220916P00077500 | 2022-06-24 3:43PM EDT | 77.50 | 5.15 | 4.85 | 4.95 | -1.35 | -20.77% | 317 | 3,850 | 56.97% |
| AMD220916P00080000 | 2022-06-24 3:58PM EDT | 80.00 | 5.80 | 5.70 | 5.85 | -1.60 | -21.62% | 699 | 12,773 | 56.01% |
| AMD220916P00082500 | 2022-06-24 3:44PM EDT | 82.50 | 7.10 | 6.70 | 6.85 | -1.55 | -17.92% | 416 | 5,894 | 55.21% |
| AMD220916P00085000 | 2022-06-24 3:45PM EDT | 85.00 | 8.20 | 7.75 | 7.90 | -1.80 | -18.00% | 857 | 17,729 | 54.08% |
| AMD220916P00087500 | 2022-06-24 3:22PM EDT | 87.50 | 9.25 | 8.95 | 9.10 | -3.25 | -26.00% | 41 | 3,322 | 53.22% |
| AMD220916P00090000 | 2022-06-24 3:28PM EDT | 90.00 | 10.65 | 10.25 | 10.40 | -2.90 | -21.40% | 216 | 9,267 | 52.32% |
| AMD220916P00092500 | 2022-06-24 1:04PM EDT | 92.50 | 11.87 | 11.65 | 11.85 | -3.08 | -20.60% | 11 | 2,218 | 51.53% |
| AMD220916P00095000 | 2022-06-24 3:13PM EDT | 95.00 | 13.64 | 13.15 | 13.40 | -2.51 | -15.54% | 401 | 5,088 | 50.68% |
| AMD220916P00097500 | 2022-06-24 11:19AM EDT | 97.50 | 15.46 | 14.75 | 15.00 | -2.54 | -14.11% | 30 | 5,668 | 50.48% |
| AMD220916P00100000 | 2022-06-24 3:56PM EDT | 100.00 | 16.62 | 16.50 | 16.75 | -3.23 | -16.27% | 62 | 30,575 | 49.81% |
| AMD220916P00105000 | 2022-06-24 1:10PM EDT | 105.00 | 20.67 | 20.30 | 20.55 | -2.93 | -12.42% | 16 | 11,350 | 48.71% |
| AMD220916P00110000 | 2022-06-24 12:54PM EDT | 110.00 | 24.60 | 24.40 | 24.70 | -4.14 | -14.41% | 3 | 20,390 | 47.96% |
| AMD220916P00115000 | 2022-06-23 1:40PM EDT | 115.00 | 29.30 | 28.70 | 29.10 | -5.52 | -15.85% | 1 | 11,308 | 47.34% |
| AMD220916P00120000 | 2022-06-24 12:19PM EDT | 120.00 | 33.88 | 33.30 | 33.75 | -4.18 | -10.98% | 5 | 5,613 | 47.73% |
| AMD220916P00125000 | 2022-06-24 3:14PM EDT | 125.00 | 38.79 | 37.95 | 38.55 | -3.91 | -9.16% | 4 | 4,386 | 48.93% |
| AMD220916P00130000 | 2022-06-24 3:58PM EDT | 130.00 | 43.20 | 43.00 | 43.40 | -6.10 | -12.37% | 20 | 5,914 | 50.00% |
| AMD220916P00135000 | 2022-06-24 3:07PM EDT | 135.00 | 48.40 | 47.75 | 48.30 | -5.30 | -9.87% | 204 | 2,453 | 51.27% |
| AMD220916P00140000 | 2022-06-24 10:20AM EDT | 140.00 | 53.79 | 52.70 | 53.30 | -5.40 | -9.12% | 9 | 1,079 | 54.59% |
| AMD220916P00145000 | 2022-06-23 9:43AM EDT | 145.00 | 62.26 | 57.60 | 58.35 | 0.00 | - | 1 | 7 | 58.98% |
| AMD220916P00150000 | 2022-06-22 10:24AM EDT | 150.00 | 64.50 | 62.60 | 63.30 | 0.00 | - | 5 | 1,110 | 60.69% |
| AMD220916P00155000 | 2022-06-16 11:49AM EDT | 155.00 | 72.88 | 67.60 | 68.35 | 0.00 | - | 1 | 0 | 64.89% |
| AMD220916P00160000 | 2022-06-15 9:53AM EDT | 160.00 | 72.12 | 72.55 | 73.35 | 0.00 | - | 2 | 0 | 67.68% |
| AMD220916P00165000 | 2022-06-15 10:10AM EDT | 165.00 | 76.50 | 77.55 | 78.35 | 0.00 | - | 2 | 0 | 50.39% |
| AMD220916P00170000 | 2022-04-29 11:17AM EDT | 170.00 | 81.93 | 67.65 | 68.20 | 0.00 | - | 12 | 118 | 0.00% |
| AMD220916P00175000 | 2022-06-10 3:57PM EDT | 175.00 | 80.10 | 87.65 | 88.40 | 0.00 | - | 1 | 0 | 61.91% |
| AMD220916P00180000 | 2022-05-09 2:59PM EDT | 180.00 | 94.00 | 77.80 | 78.50 | 0.00 | - | 14 | 41 | 0.00% |
| AMD220916P00185000 | 2022-06-17 3:04PM EDT | 185.00 | 103.65 | 97.45 | 98.30 | 0.00 | - | 1 | 0 | 78.52% |
| AMD220916P00190000 | 2022-06-02 1:13PM EDT | 190.00 | 81.15 | 101.10 | 104.95 | 0.00 | - | 2 | 0 | 67.97% |
| AMD220916P00195000 | 2022-04-25 9:54AM EDT | 195.00 | 105.18 | 100.50 | 104.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD220916P00200000 | 2022-04-25 9:54AM EDT | 200.00 | 110.18 | 106.40 | 109.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMD220916P00210000 | 2022-03-01 3:30PM EDT | 210.00 | 96.20 | 99.00 | 101.60 | 0.00 | - | 1 | 484 | 0.00% |
| AMD220916P00220000 | 2022-03-01 3:30PM EDT | 220.00 | 105.75 | 109.05 | 112.20 | 0.00 | - | 1 | 77 | 0.00% |
| AMD220916P00230000 | 2022-02-10 12:46PM EDT | 230.00 | 101.05 | 124.80 | 126.50 | 0.00 | - | 1 | 311 | 0.00% |
| AMD220916P00240000 | 2022-01-25 4:47PM EDT | 240.00 | 128.40 | 121.80 | 125.35 | 0.00 | - | 117 | 261 | 0.00% |
| AMD220916P00250000 | 2022-01-24 3:59PM EDT | 250.00 | 137.60 | 137.80 | 140.90 | 0.00 | - | 70 | 158 | 0.00% |
| AMD220916P00260000 | 2022-01-21 2:10PM EDT | 260.00 | 138.10 | 144.40 | 147.95 | 0.00 | - | 1 | 17 | 0.00% |
| AMD220916P00270000 | 2022-05-11 9:56AM EDT | 270.00 | 179.57 | 174.80 | 177.05 | 0.00 | - | 1 | 83 | 0.00% |
| AMD220916P00280000 | 2022-06-01 12:01PM EDT | 280.00 | 180.05 | 191.90 | 195.00 | 0.00 | - | 1 | 0 | 116.36% |
| AMD220916P00290000 | 2022-01-24 4:47PM EDT | 290.00 | 174.85 | 177.70 | 180.95 | 0.00 | - | 96 | 121 | 0.00% |
| AMD220916P00300000 | 2022-01-21 2:01PM EDT | 300.00 | 186.70 | 184.10 | 187.90 | 0.00 | - | 4 | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
