Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:170.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00170000 | 2022-05-03 1:27PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 156.25% |
| AMD220603C00170000 | 2022-05-17 12:48PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 103.13% |
| AMD220617C00170000 | 2022-05-20 11:12AM EDT | 2022-06-17 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 4,489 | 80.08% |
| AMD220624C00170000 | 2022-05-20 12:53PM EDT | 2022-06-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 2 | 71.09% |
| AMD220715C00170000 | 2022-05-20 3:14PM EDT | 2022-07-15 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 831 | 61.52% |
| AMD220819C00170000 | 2022-05-23 2:00PM EDT | 2022-08-19 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 30 | 724 | 56.54% |
| AMD220916C00170000 | 2022-05-23 11:37AM EDT | 2022-09-16 | 0.37 | 0.41 | 0.43 | -0.04 | -9.76% | 5 | 2,573 | 54.25% |
| AMD221021C00170000 | 2022-05-18 2:12PM EDT | 2022-10-21 | 1.01 | 0.70 | 0.73 | 0.00 | - | 7 | 530 | 52.34% |
| AMD221118C00170000 | 2022-05-23 11:00AM EDT | 2022-11-18 | 0.82 | 1.07 | 1.11 | -0.07 | -7.87% | 5 | 175 | 52.34% |
| AMD221216C00170000 | 2022-05-23 12:56PM EDT | 2022-12-16 | 1.19 | 1.39 | 1.43 | +0.04 | +3.48% | 65 | 154 | 51.51% |
| AMD230120C00170000 | 2022-05-20 3:28PM EDT | 2023-01-20 | 1.60 | 1.85 | 1.90 | 0.00 | - | 207 | 6,391 | 50.96% |
| AMD230317C00170000 | 2022-05-23 2:06PM EDT | 2023-03-17 | 2.83 | 2.82 | 3.05 | +0.33 | +13.20% | 24 | 23 | 51.66% |
| AMD230421C00170000 | 2022-05-20 3:28PM EDT | 2023-04-21 | 3.01 | 3.35 | 3.75 | 0.00 | - | 102 | 617 | 51.62% |
| AMD230616C00170000 | 2022-05-20 9:30AM EDT | 2023-06-16 | 5.10 | 3.85 | 4.60 | 0.00 | - | 1 | 14 | 50.37% |
| AMD240119C00170000 | 2022-05-23 1:21PM EDT | 2024-01-19 | 7.55 | 8.15 | 8.55 | -0.66 | -8.04% | 14 | 1,160 | 51.21% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00170000 | 2022-04-29 9:34AM EDT | 2022-06-17 | 80.28 | 74.55 | 75.20 | 0.00 | - | 1 | 5 | 0.00% |
| AMD220715P00170000 | 2022-04-26 12:36PM EDT | 2022-07-15 | 83.00 | 74.70 | 75.30 | 0.00 | - | 30 | 8 | 0.00% |
| AMD220916P00170000 | 2022-04-29 11:17AM EDT | 2022-09-16 | 81.93 | 74.70 | 75.50 | 0.00 | - | 12 | 118 | 47.80% |
| AMD221021P00170000 | 2022-03-09 12:20PM EDT | 2022-10-21 | 63.65 | 68.85 | 70.70 | 0.00 | - | 2 | 17 | 0.00% |
| AMD221118P00170000 | 2022-04-08 3:22PM EDT | 2022-11-18 | 70.40 | 73.45 | 76.75 | 0.00 | - | 1 | 1 | 55.63% |
| AMD230120P00170000 | 2022-05-06 11:05AM EDT | 2023-01-20 | 74.85 | 75.40 | 75.95 | 0.00 | - | 10 | 2,533 | 40.55% |
| AMD230421P00170000 | 2022-05-12 1:33PM EDT | 2023-04-21 | 85.35 | 76.30 | 76.85 | 0.00 | - | 5 | 35 | 41.52% |
| AMD230616P00170000 | 2022-04-29 9:34AM EDT | 2023-06-16 | 81.83 | 76.20 | 77.85 | 0.00 | - | 1 | 3 | 43.52% |
| AMD240119P00170000 | 2022-05-17 12:22PM EDT | 2024-01-19 | 73.50 | 78.00 | 79.50 | 0.00 | - | 60 | 676 | 40.31% |
© 2022 Yahoo. All rights reserved.
