Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:25.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819C00025000 | 2022-05-17 1:50PM EDT | 2022-08-19 | 77.45 | 77.05 | 77.65 | 0.00 | - | 3 | 1 | 148.83% |
| AMD221216C00025000 | 2022-05-20 3:26PM EDT | 2022-12-16 | 66.50 | 77.30 | 78.10 | 0.00 | - | 10 | 10 | 109.42% |
| AMD230120C00025000 | 2022-05-27 10:50AM EDT | 2023-01-20 | 76.59 | 77.40 | 78.15 | -0.06 | -0.08% | 2 | 15 | 103.22% |
| AMD230421C00025000 | 2022-05-25 9:51AM EDT | 2023-04-21 | 65.98 | 76.70 | 79.20 | 0.00 | - | 7 | 17 | 91.70% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819P00025000 | 2022-05-27 12:39PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 660 | 104.69% |
| AMD220916P00025000 | 2022-05-27 1:06PM EDT | 2022-09-16 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 40 | 104 | 97.66% |
| AMD221021P00025000 | 2022-05-27 12:57PM EDT | 2022-10-21 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 4 | 91.60% |
| AMD221118P00025000 | 2022-05-16 12:08AM EDT | 2022-11-18 | 0.18 | 0.10 | 0.11 | 0.00 | - | - | 50 | 87.70% |
| AMD221216P00025000 | 2022-05-25 1:06PM EDT | 2022-12-16 | 0.24 | 0.13 | 0.14 | 0.00 | - | 1 | 273 | 84.18% |
| AMD230120P00025000 | 2022-05-27 2:55PM EDT | 2023-01-20 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 102 | 322 | 80.27% |
| AMD230317P00025000 | 2022-05-16 12:09AM EDT | 2023-03-17 | 0.34 | 0.08 | 0.75 | 0.00 | - | - | 76 | 83.15% |
| AMD230616P00025000 | 2022-05-20 12:36PM EDT | 2023-06-16 | 0.44 | 0.16 | 0.78 | 0.00 | - | 1 | 138 | 74.32% |
| AMD240119P00025000 | 2022-05-26 2:14PM EDT | 2024-01-19 | 0.69 | 0.34 | 2.00 | 0.00 | - | 6 | 5 | 71.44% |
© 2022 Yahoo. All rights reserved.
