Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:175.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00175000 | 2022-05-12 2:57PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 325.00% |
| AMD220603C00175000 | 2022-05-25 10:29AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 115.63% |
| AMD220617C00175000 | 2022-05-27 9:40AM EDT | 2022-06-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 5,448 | 73.44% |
| AMD220715C00175000 | 2022-05-27 1:31PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 3,632 | 56.64% |
| AMD220819C00175000 | 2022-05-27 11:08AM EDT | 2022-08-19 | 0.20 | 0.21 | 0.22 | -0.01 | -4.76% | 10 | 157 | 52.93% |
| AMD220916C00175000 | 2022-05-27 3:40PM EDT | 2022-09-16 | 0.39 | 0.39 | 0.40 | -0.01 | -2.50% | 12 | 2,060 | 50.49% |
| AMD221021C00175000 | 2022-05-26 12:26PM EDT | 2022-10-21 | 0.83 | 0.72 | 0.75 | 0.00 | - | 2 | 389 | 49.49% |
| AMD221118C00175000 | 2022-05-27 11:29AM EDT | 2022-11-18 | 1.06 | 1.13 | 1.15 | -0.03 | -2.75% | 25 | 245 | 49.54% |
| AMD230120C00175000 | 2022-05-27 3:11PM EDT | 2023-01-20 | 2.10 | 2.04 | 2.09 | +0.26 | +14.13% | 52 | 3,826 | 48.90% |
| AMD230421C00175000 | 2022-05-27 2:52PM EDT | 2023-04-21 | 4.05 | 3.90 | 4.30 | +1.20 | +42.11% | 10 | 378 | 50.31% |
| AMD230616C00175000 | 2022-05-27 2:56PM EDT | 2023-06-16 | 5.34 | 5.10 | 5.55 | +0.69 | +14.84% | 1 | 38 | 50.64% |
| AMD240119C00175000 | 2022-05-27 3:17PM EDT | 2024-01-19 | 9.40 | 9.00 | 9.40 | +0.70 | +8.05% | 20 | 991 | 50.05% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00175000 | 2022-03-15 12:22PM EDT | 2022-06-17 | 67.05 | 79.45 | 81.05 | 0.00 | - | 15 | 380 | 238.82% |
| AMD220715P00175000 | 2022-02-28 10:56AM EDT | 2022-07-15 | 55.70 | 51.35 | 52.75 | 0.00 | - | 1 | 285 | 0.00% |
| AMD220916P00175000 | 2022-04-29 11:17AM EDT | 2022-09-16 | 86.92 | 73.00 | 73.50 | 0.00 | - | 12 | 234 | 51.12% |
| AMD221021P00175000 | 2022-03-02 4:03PM EDT | 2022-10-21 | 59.35 | 67.40 | 70.15 | 0.00 | - | 41 | 41 | 0.00% |
| AMD230120P00175000 | 2022-05-17 1:31PM EDT | 2023-01-20 | 73.40 | 73.75 | 74.20 | 0.00 | - | 11 | 181 | 44.28% |
| AMD230421P00175000 | 2022-04-11 2:23PM EDT | 2023-04-21 | 79.25 | 86.25 | 88.70 | 0.00 | - | 1 | 40 | 82.39% |
| AMD240119P00175000 | 2022-01-26 2:43PM EDT | 2024-01-19 | 71.88 | 63.50 | 67.85 | 0.00 | - | 2 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
