Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00115000 | 2022-11-23 9:37AM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD221216C00115000 | 2022-12-01 9:35AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD221223C00115000 | 2022-12-05 11:03AM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD221230C00115000 | 2022-12-05 3:15PM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230120C00115000 | 2022-12-05 12:59PM EST | 2023-01-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD230217C00115000 | 2022-12-05 2:00PM EST | 2023-02-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AMD230317C00115000 | 2022-12-05 2:45PM EST | 2023-03-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230421C00115000 | 2022-12-05 2:57PM EST | 2023-04-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD230616C00115000 | 2022-12-05 2:47PM EST | 2023-06-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD230721C00115000 | 2022-12-01 11:59AM EST | 2023-07-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMD230915C00115000 | 2022-12-05 2:31PM EST | 2023-09-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD240119C00115000 | 2022-12-05 3:35PM EST | 2024-01-19 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD240621C00115000 | 2022-11-30 1:13PM EST | 2024-06-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD250117C00115000 | 2022-12-05 2:31PM EST | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216P00115000 | 2022-11-30 10:39AM EST | 2022-12-16 | 41.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD230120P00115000 | 2022-12-05 3:26PM EST | 2023-01-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AMD230217P00115000 | 2022-12-05 9:30AM EST | 2023-02-17 | 40.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230317P00115000 | 2022-11-17 2:09PM EST | 2023-03-17 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230421P00115000 | 2022-11-29 9:43AM EST | 2023-04-21 | 41.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230616P00115000 | 2022-11-15 3:36PM EST | 2023-06-16 | 39.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD230915P00115000 | 2022-12-01 2:20PM EST | 2023-09-15 | 39.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240119P00115000 | 2022-12-05 1:50PM EST | 2024-01-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00115000 | 2022-10-20 1:37PM EST | 2024-06-21 | 57.17 | 43.80 | 44.75 | 0.00 | - | 4 | 474 | 35.96% |
| AMD250117P00115000 | 2022-12-02 12:33PM EST | 2025-01-17 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
