Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:210.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220527C00210000 | 2022-05-23 10:12AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| AMD220617C00210000 | 2022-05-19 3:52PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,709 | 93.75% |
| AMD220715C00210000 | 2022-05-23 11:03AM EDT | 2022-07-15 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1,155 | 72.27% |
| AMD220916C00210000 | 2022-05-18 10:25AM EDT | 2022-09-16 | 0.23 | 0.10 | 0.11 | 0.00 | - | 10 | 1,263 | 58.20% |
| AMD230120C00210000 | 2022-05-20 11:09AM EDT | 2023-01-20 | 0.63 | 0.59 | 0.62 | +0.07 | +12.50% | 1 | 1,011 | 51.61% |
| AMD230421C00210000 | 2022-05-20 3:28PM EDT | 2023-04-21 | 1.34 | 1.28 | 1.52 | 0.00 | - | 1 | 1,174 | 51.39% |
| AMD230616C00210000 | 2022-05-13 1:50PM EDT | 2023-06-16 | 2.00 | 1.71 | 1.92 | 0.00 | - | 26 | 21 | 50.23% |
| AMD240119C00210000 | 2022-05-20 3:34PM EDT | 2024-01-19 | 4.55 | 4.25 | 4.65 | 0.00 | - | 20 | 474 | 50.29% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00210000 | 2022-05-17 3:37PM EDT | 2022-06-17 | 107.55 | 115.95 | 116.40 | 0.00 | - | 2 | 3 | 0.00% |
| AMD220715P00210000 | 2022-01-24 3:59PM EDT | 2022-07-15 | 98.00 | 97.90 | 101.05 | 0.00 | - | 3 | 11 | 0.00% |
| AMD220916P00210000 | 2022-03-01 3:30PM EDT | 2022-09-16 | 96.20 | 99.00 | 101.60 | 0.00 | - | 1 | 484 | 0.00% |
| AMD230120P00210000 | 2022-04-12 2:58PM EDT | 2023-01-20 | 114.72 | 121.55 | 125.05 | 0.00 | - | 500 | 845 | 90.20% |
| AMD230421P00210000 | 2021-12-13 1:13AM EDT | 2023-04-21 | 79.05 | 81.55 | 83.80 | 0.00 | - | - | 72 | 0.00% |
| AMD240119P00210000 | 2022-05-20 3:55PM EDT | 2024-01-19 | 118.21 | 115.50 | 119.00 | 0.00 | - | 2 | 57 | 43.26% |
© 2022 Yahoo. All rights reserved.
