Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:220.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617C00220000 | 2022-05-17 11:39AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,018 | 1,365 | 96.88% |
| AMD220715C00220000 | 2022-05-13 3:14PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 357 | 74.22% |
| AMD220916C00220000 | 2022-05-20 3:24PM EDT | 2022-09-16 | 0.11 | 0.08 | 0.09 | 0.00 | - | 10 | 560 | 59.67% |
| AMD230120C00220000 | 2022-05-20 2:13PM EDT | 2023-01-20 | 0.50 | 0.48 | 0.50 | 0.00 | - | 118 | 1,499 | 52.17% |
| AMD230421C00220000 | 2022-04-29 1:46PM EDT | 2023-04-21 | 1.00 | 1.02 | 1.27 | 0.00 | - | 1 | 75 | 51.51% |
| AMD230616C00220000 | 2022-05-16 3:36PM EDT | 2023-06-16 | 1.60 | 1.28 | 1.61 | 0.00 | - | 1 | 23 | 51.01% |
| AMD240119C00220000 | 2022-05-20 3:03PM EDT | 2024-01-19 | 3.80 | 3.65 | 4.20 | 0.00 | - | 73 | 476 | 50.40% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00220000 | 2022-05-06 2:00PM EDT | 2022-06-17 | 125.00 | 125.95 | 126.45 | 0.00 | - | 2 | 98 | 0.00% |
| AMD220715P00220000 | 2022-02-02 3:42PM EDT | 2022-07-15 | 97.30 | 109.95 | 114.00 | 0.00 | - | 4 | 18 | 0.00% |
| AMD220916P00220000 | 2022-03-01 3:30PM EDT | 2022-09-16 | 105.75 | 109.05 | 112.20 | 0.00 | - | 1 | 77 | 0.00% |
| AMD230120P00220000 | 2022-04-01 1:12PM EDT | 2023-01-20 | 113.83 | 132.20 | 136.35 | 0.00 | - | 1 | 76 | 96.92% |
| AMD230421P00220000 | 2022-03-31 3:35PM EDT | 2023-04-21 | 111.00 | 132.30 | 136.50 | 0.00 | - | 50 | 55 | 83.13% |
| AMD230616P00220000 | 2022-04-26 11:11AM EDT | 2023-06-16 | 135.55 | 124.05 | 127.95 | 0.00 | - | 1 | 0 | 48.93% |
| AMD240119P00220000 | 2022-05-06 1:07PM EDT | 2024-01-19 | 124.45 | 125.25 | 128.50 | 0.00 | - | 199 | 161 | 42.21% |
© 2022 Yahoo. All rights reserved.
