Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:185.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00185000 | 2022-05-16 10:21AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 356.25% |
| AMD220617C00185000 | 2022-05-27 9:32AM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,810 | 75.00% |
| AMD220701C00185000 | 2022-05-19 3:11PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 64.84% |
| AMD220715C00185000 | 2022-05-27 2:54PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 316 | 60.16% |
| AMD220819C00185000 | 2022-05-26 11:03AM EDT | 2022-08-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 5 | 168 | 54.10% |
| AMD220916C00185000 | 2022-05-25 1:38PM EDT | 2022-09-16 | 0.19 | 0.26 | 0.28 | 0.00 | - | 82 | 1,182 | 51.47% |
| AMD230120C00185000 | 2022-05-27 3:07PM EDT | 2023-01-20 | 1.59 | 1.54 | 1.59 | +0.13 | +8.90% | 40 | 36,656 | 49.07% |
| AMD230421C00185000 | 2022-05-19 10:20AM EDT | 2023-04-21 | 3.20 | 3.10 | 3.45 | 0.00 | - | 1 | 1,735 | 50.13% |
| AMD230616C00185000 | 2022-05-26 3:52PM EDT | 2023-06-16 | 3.75 | 4.20 | 4.60 | 0.00 | - | 1 | 53 | 50.54% |
| AMD240119C00185000 | 2022-05-26 10:40AM EDT | 2024-01-19 | 6.85 | 7.80 | 8.30 | 0.00 | - | 5 | 4,306 | 50.19% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00185000 | 2022-02-24 10:36AM EDT | 2022-06-17 | 77.92 | 65.25 | 67.15 | 0.00 | - | 1 | 255 | 0.00% |
| AMD220715P00185000 | 2022-01-26 1:38PM EDT | 2022-07-15 | 71.75 | 63.40 | 67.25 | 0.00 | - | 192 | 516 | 0.00% |
| AMD220819P00185000 | 2022-05-16 12:08AM EDT | 2022-08-19 | 98.00 | 82.80 | 83.35 | 0.00 | - | - | - | 56.74% |
| AMD220916P00185000 | 2022-05-04 9:46AM EDT | 2022-09-16 | 90.35 | 82.65 | 83.20 | 0.00 | - | 1 | 19 | 52.93% |
| AMD230120P00185000 | 2022-04-28 12:15PM EDT | 2023-01-20 | 99.00 | 82.80 | 83.90 | 0.00 | - | 1 | 713 | 44.70% |
| AMD230421P00185000 | 2022-01-24 2:07PM EDT | 2023-04-21 | 79.80 | 77.20 | 80.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMD240119P00185000 | 2022-04-14 3:26PM EDT | 2024-01-19 | 92.82 | 90.50 | 94.50 | 0.00 | - | 2 | 26 | 53.21% |
© 2022 Yahoo. All rights reserved.
