Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221021C00025000 | 2022-06-24 3:59PM EDT | 25.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD221021C00030000 | 2022-05-19 10:29AM EDT | 30.00 | 68.00 | 50.40 | 53.45 | 0.00 | - | - | 2 | 124.02% |
| AMD221021C00040000 | 2022-06-27 9:34AM EDT | 40.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021C00045000 | 2022-06-28 3:06PM EDT | 45.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD221021C00050000 | 2022-06-28 3:37PM EDT | 50.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD221021C00055000 | 2022-06-28 11:21AM EDT | 55.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD221021C00060000 | 2022-06-27 2:13PM EDT | 60.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD221021C00065000 | 2022-06-28 12:32PM EDT | 65.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021C00070000 | 2022-06-28 3:58PM EDT | 70.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 0.00% |
| AMD221021C00075000 | 2022-06-28 3:33PM EDT | 75.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD221021C00080000 | 2022-06-28 3:41PM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| AMD221021C00085000 | 2022-06-28 3:56PM EDT | 85.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 3.13% |
| AMD221021C00090000 | 2022-06-28 3:57PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 6.25% |
| AMD221021C00095000 | 2022-06-28 3:59PM EDT | 95.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AMD221021C00100000 | 2022-06-28 3:57PM EDT | 100.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| AMD221021C00105000 | 2022-06-28 2:53PM EDT | 105.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AMD221021C00110000 | 2022-06-28 3:33PM EDT | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AMD221021C00115000 | 2022-06-28 3:43PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| AMD221021C00120000 | 2022-06-28 3:53PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMD221021C00125000 | 2022-06-28 3:31PM EDT | 125.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMD221021C00130000 | 2022-06-28 3:48PM EDT | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 12.50% |
| AMD221021C00135000 | 2022-06-28 3:40PM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AMD221021C00140000 | 2022-06-28 12:27PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| AMD221021C00145000 | 2022-06-28 3:25PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD221021C00150000 | 2022-06-28 12:18PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMD221021C00155000 | 2022-06-28 3:28PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD221021C00160000 | 2022-06-28 3:25PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AMD221021C00165000 | 2022-06-28 3:25PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMD221021C00170000 | 2022-06-28 2:51PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD221021C00175000 | 2022-06-28 3:37PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD221021C00180000 | 2022-06-28 3:05PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221021P00025000 | 2022-06-28 11:50AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD221021P00030000 | 2022-06-28 1:29PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD221021P00035000 | 2022-06-27 2:34PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD221021P00040000 | 2022-06-28 2:59PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| AMD221021P00045000 | 2022-06-28 12:59PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AMD221021P00050000 | 2022-06-28 3:58PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AMD221021P00055000 | 2022-06-28 3:36PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMD221021P00060000 | 2022-06-28 3:57PM EDT | 60.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| AMD221021P00065000 | 2022-06-28 3:59PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AMD221021P00070000 | 2022-06-28 3:58PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 6.25% |
| AMD221021P00075000 | 2022-06-28 3:52PM EDT | 75.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 3.13% |
| AMD221021P00080000 | 2022-06-28 3:45PM EDT | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 0.39% |
| AMD221021P00085000 | 2022-06-28 3:17PM EDT | 85.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMD221021P00090000 | 2022-06-28 3:43PM EDT | 90.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD221021P00095000 | 2022-06-28 3:06PM EDT | 95.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD221021P00100000 | 2022-06-28 2:35PM EDT | 100.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD221021P00105000 | 2022-06-28 10:57AM EDT | 105.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD221021P00110000 | 2022-06-28 9:37AM EDT | 110.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD221021P00115000 | 2022-06-28 1:13PM EDT | 115.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021P00120000 | 2022-06-28 3:53PM EDT | 120.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021P00125000 | 2022-06-27 11:46AM EDT | 125.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021P00130000 | 2022-06-28 10:48AM EDT | 130.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD221021P00135000 | 2022-06-15 10:34AM EDT | 135.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD221021P00140000 | 2022-06-21 9:30AM EDT | 140.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021P00145000 | 2022-06-24 12:21PM EDT | 145.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021P00150000 | 2022-05-06 10:07AM EDT | 150.00 | 55.73 | 44.30 | 46.40 | 0.00 | - | 1 | 37 | 0.00% |
| AMD221021P00155000 | 2022-06-28 3:14PM EDT | 155.00 | 74.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221021P00160000 | 2022-06-22 10:04AM EDT | 160.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD221021P00165000 | 2022-06-24 9:54AM EDT | 165.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD221021P00170000 | 2022-03-09 12:20PM EDT | 170.00 | 63.65 | 68.85 | 70.70 | 0.00 | - | 2 | 17 | 0.00% |
| AMD221021P00175000 | 2022-03-02 4:03PM EDT | 175.00 | 59.35 | 67.40 | 70.15 | 0.00 | - | 41 | 41 | 0.00% |
| AMD221021P00180000 | 2022-03-07 2:46PM EDT | 180.00 | 75.65 | 75.00 | 78.60 | 0.00 | - | 2 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
