Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00125000 | 2022-11-16 9:57AM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD221216C00125000 | 2022-12-01 2:16PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD221223C00125000 | 2022-11-25 11:30AM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD221230C00125000 | 2022-12-05 1:40PM EST | 2022-12-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AMD230120C00125000 | 2022-12-05 9:57AM EST | 2023-01-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD230317C00125000 | 2022-12-05 3:24PM EST | 2023-03-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD230421C00125000 | 2022-12-05 2:40PM EST | 2023-04-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD230616C00125000 | 2022-12-05 11:02AM EST | 2023-06-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD230721C00125000 | 2022-12-05 2:56PM EST | 2023-07-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240119C00125000 | 2022-12-05 2:23PM EST | 2024-01-19 | 3.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD240621C00125000 | 2022-12-05 3:01PM EST | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMD250117C00125000 | 2022-12-05 3:02PM EST | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00125000 | 2022-12-02 12:59PM EST | 2022-12-09 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221216P00125000 | 2022-12-02 9:55AM EST | 2022-12-16 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230106P00125000 | 2022-12-01 3:19PM EST | 2023-01-06 | 47.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD230120P00125000 | 2022-12-05 3:26PM EST | 2023-01-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AMD230317P00125000 | 2022-10-13 8:32AM EST | 2023-03-17 | 70.22 | 52.40 | 52.85 | 0.00 | - | 1 | 1 | 70.65% |
| AMD230421P00125000 | 2022-11-22 2:33PM EST | 2023-04-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD230616P00125000 | 2022-11-30 2:37PM EST | 2023-06-16 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230721P00125000 | 2022-11-18 9:53AM EST | 2023-07-21 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00125000 | 2022-11-17 10:18AM EST | 2024-01-19 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00125000 | 2022-10-13 10:14AM EST | 2024-06-21 | 66.50 | 52.90 | 54.55 | 0.00 | - | 21 | 130 | 39.03% |
| AMD250117P00125000 | 2022-11-15 11:01AM EST | 2025-01-17 | 51.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
