Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216C00025000 | 2022-06-02 11:07AM EDT | 25.00 | 81.45 | 60.65 | 62.40 | 0.00 | - | 10 | 10 | 96.68% |
| AMD221216C00050000 | 2022-06-14 1:53PM EDT | 50.00 | 39.45 | 37.95 | 38.85 | 0.00 | - | 9 | 11 | 72.41% |
| AMD221216C00055000 | 2022-06-22 11:59AM EDT | 55.00 | 32.09 | 33.60 | 34.35 | 0.00 | - | 2 | 4 | 67.65% |
| AMD221216C00060000 | 2022-06-21 10:12AM EDT | 60.00 | 29.50 | 29.75 | 30.35 | 0.00 | - | 1 | 28 | 65.97% |
| AMD221216C00065000 | 2022-06-21 9:48AM EDT | 65.00 | 24.20 | 25.90 | 26.60 | 0.00 | - | 15 | 11 | 63.66% |
| AMD221216C00070000 | 2022-06-27 1:00PM EDT | 70.00 | 23.50 | 22.50 | 22.85 | +0.70 | +3.07% | 2 | 1,438 | 61.43% |
| AMD221216C00075000 | 2022-06-27 1:02PM EDT | 75.00 | 19.95 | 19.25 | 19.55 | +2.30 | +13.03% | 2 | 675 | 59.55% |
| AMD221216C00080000 | 2022-06-27 9:41AM EDT | 80.00 | 16.35 | 16.15 | 16.60 | -0.25 | -1.51% | 3 | 1,391 | 57.65% |
| AMD221216C00085000 | 2022-06-27 3:07PM EDT | 85.00 | 13.95 | 13.55 | 13.85 | -0.15 | -1.06% | 96 | 689 | 56.12% |
| AMD221216C00090000 | 2022-06-27 3:40PM EDT | 90.00 | 11.55 | 11.25 | 11.45 | -0.25 | -2.12% | 784 | 432 | 54.81% |
| AMD221216C00095000 | 2022-06-27 3:51PM EDT | 95.00 | 9.33 | 9.20 | 9.40 | -0.27 | -2.81% | 115 | 501 | 53.61% |
| AMD221216C00100000 | 2022-06-27 3:15PM EDT | 100.00 | 7.95 | 7.45 | 7.65 | -0.05 | -0.63% | 63 | 1,859 | 52.58% |
| AMD221216C00105000 | 2022-06-27 2:49PM EDT | 105.00 | 6.16 | 6.00 | 6.20 | -0.34 | -5.23% | 5 | 689 | 51.77% |
| AMD221216C00110000 | 2022-06-27 2:45PM EDT | 110.00 | 5.15 | 4.80 | 5.05 | -0.10 | -1.90% | 188 | 888 | 51.23% |
| AMD221216C00115000 | 2022-06-27 3:57PM EDT | 115.00 | 3.90 | 3.85 | 4.00 | -0.14 | -3.47% | 10 | 719 | 50.60% |
| AMD221216C00120000 | 2022-06-27 3:22PM EDT | 120.00 | 3.25 | 3.05 | 3.20 | -0.05 | -1.52% | 56 | 1,327 | 50.12% |
| AMD221216C00125000 | 2022-06-27 3:56PM EDT | 125.00 | 2.47 | 2.44 | 2.54 | -0.15 | -5.73% | 92 | 721 | 50.12% |
| AMD221216C00130000 | 2022-06-27 3:34PM EDT | 130.00 | 2.09 | 1.93 | 2.00 | +0.04 | +1.95% | 26 | 676 | 49.67% |
| AMD221216C00135000 | 2022-06-27 1:33PM EDT | 135.00 | 1.62 | 1.49 | 1.61 | -0.05 | -2.99% | 143 | 541 | 49.62% |
| AMD221216C00140000 | 2022-06-27 1:14PM EDT | 140.00 | 1.31 | 1.20 | 1.29 | -0.04 | -2.96% | 96 | 446 | 49.52% |
| AMD221216C00145000 | 2022-06-27 2:38PM EDT | 145.00 | 1.03 | 0.95 | 1.04 | 0.00 | - | 7 | 247 | 49.52% |
| AMD221216C00150000 | 2022-06-27 3:14PM EDT | 150.00 | 0.83 | 0.76 | 0.82 | -0.02 | -2.35% | 3 | 394 | 49.29% |
| AMD221216C00155000 | 2022-06-27 10:32AM EDT | 155.00 | 0.63 | 0.61 | 0.68 | -0.03 | -4.55% | 3 | 166 | 49.59% |
| AMD221216C00160000 | 2022-06-23 11:22AM EDT | 160.00 | 0.43 | 0.45 | 0.54 | 0.00 | - | 1 | 70 | 49.46% |
| AMD221216C00165000 | 2022-06-24 3:11PM EDT | 165.00 | 0.36 | 0.38 | 0.44 | -0.07 | -16.28% | 1 | 127 | 49.56% |
| AMD221216C00170000 | 2022-06-24 2:18PM EDT | 170.00 | 0.34 | 0.30 | 0.37 | 0.00 | - | 4 | 565 | 49.90% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216P00025000 | 2022-06-27 9:30AM EDT | 25.00 | 0.11 | 0.08 | 0.15 | -0.03 | -21.43% | 1 | 277 | 80.86% |
| AMD221216P00030000 | 2022-06-22 3:03PM EDT | 30.00 | 0.25 | 0.18 | 0.26 | 0.00 | - | 31 | 43 | 76.56% |
| AMD221216P00035000 | 2022-06-27 12:01PM EDT | 35.00 | 0.38 | 0.36 | 0.40 | -0.01 | -2.56% | 1 | 78 | 72.56% |
| AMD221216P00040000 | 2022-06-24 9:42AM EDT | 40.00 | 0.66 | 0.62 | 0.68 | -0.07 | -9.59% | 1 | 227 | 69.87% |
| AMD221216P00045000 | 2022-06-24 10:50AM EDT | 45.00 | 0.97 | 0.97 | 1.06 | 0.00 | - | 1 | 94 | 66.99% |
| AMD221216P00050000 | 2022-06-24 12:35PM EDT | 50.00 | 1.45 | 1.47 | 1.55 | 0.00 | - | 1 | 237 | 64.31% |
| AMD221216P00055000 | 2022-06-27 3:03PM EDT | 55.00 | 2.15 | 2.12 | 2.25 | 0.00 | - | 9 | 686 | 62.01% |
| AMD221216P00060000 | 2022-06-27 3:49PM EDT | 60.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 123 | 418 | 60.18% |
| AMD221216P00065000 | 2022-06-27 3:17PM EDT | 65.00 | 4.05 | 4.15 | 4.25 | -0.10 | -2.41% | 66 | 609 | 58.13% |
| AMD221216P00070000 | 2022-06-27 12:32PM EDT | 70.00 | 5.35 | 5.50 | 5.65 | -0.06 | -1.11% | 204 | 1,907 | 56.32% |
| AMD221216P00075000 | 2022-06-27 2:36PM EDT | 75.00 | 7.01 | 7.15 | 7.30 | -0.04 | -0.57% | 309 | 3,635 | 54.58% |
| AMD221216P00080000 | 2022-06-27 1:44PM EDT | 80.00 | 9.00 | 9.10 | 9.25 | -0.06 | -0.66% | 661 | 2,679 | 52.93% |
| AMD221216P00085000 | 2022-06-27 3:54PM EDT | 85.00 | 11.55 | 11.40 | 11.50 | +0.08 | +0.70% | 728 | 1,998 | 51.42% |
| AMD221216P00090000 | 2022-06-27 3:49PM EDT | 90.00 | 14.05 | 14.00 | 14.20 | +0.05 | +0.36% | 104 | 2,836 | 50.21% |
| AMD221216P00095000 | 2022-06-27 3:35PM EDT | 95.00 | 16.80 | 16.95 | 17.10 | -0.30 | -1.75% | 190 | 2,144 | 49.22% |
| AMD221216P00100000 | 2022-06-27 2:58PM EDT | 100.00 | 19.90 | 20.20 | 20.40 | -0.25 | -1.24% | 60 | 1,222 | 48.27% |
| AMD221216P00105000 | 2022-06-27 1:02PM EDT | 105.00 | 23.20 | 23.75 | 23.95 | -0.50 | -2.11% | 14 | 850 | 47.24% |
| AMD221216P00110000 | 2022-06-27 2:59PM EDT | 110.00 | 27.20 | 27.50 | 27.70 | -0.05 | -0.18% | 20 | 564 | 45.98% |
| AMD221216P00115000 | 2022-06-27 1:02PM EDT | 115.00 | 30.95 | 31.55 | 31.80 | +0.05 | +0.16% | 15 | 470 | 45.37% |
| AMD221216P00120000 | 2022-06-27 1:02PM EDT | 120.00 | 35.15 | 35.75 | 36.20 | -0.43 | -1.21% | 12 | 136 | 45.56% |
| AMD221216P00125000 | 2022-06-24 11:06AM EDT | 125.00 | 39.45 | 40.15 | 40.65 | 0.00 | - | 2 | 144 | 45.22% |
| AMD221216P00130000 | 2022-06-27 11:32AM EDT | 130.00 | 43.75 | 44.50 | 45.20 | -0.95 | -2.13% | 12 | 692 | 44.75% |
| AMD221216P00135000 | 2022-06-24 12:22PM EDT | 135.00 | 50.06 | 49.10 | 49.90 | +1.01 | +2.06% | 1 | 15 | 44.78% |
| AMD221216P00140000 | 2022-06-23 1:32PM EDT | 140.00 | 59.25 | 53.85 | 54.60 | 0.00 | - | 1 | 277 | 44.04% |
| AMD221216P00150000 | 2022-06-22 11:29AM EDT | 150.00 | 65.00 | 63.25 | 64.80 | 0.00 | - | 1 | 2 | 51.03% |
| AMD221216P00160000 | 2022-05-23 12:04PM EDT | 160.00 | 66.92 | 75.45 | 77.45 | 0.00 | - | - | 1 | 70.04% |
| AMD221216P00165000 | 2022-06-23 9:35AM EDT | 165.00 | 82.00 | 78.15 | 79.80 | 0.00 | - | - | 5 | 57.35% |
© 2022 Yahoo. All rights reserved.
