Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EST. Market open.
Strike:35.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00035000 | 2022-12-02 11:43AM EST | 2022-12-09 | 40.30 | 35.95 | 36.05 | 0.00 | - | 1 | 1 | 335.94% |
| AMD221216C00035000 | 2022-12-06 10:16AM EST | 2022-12-16 | 35.80 | 35.85 | 36.10 | -4.45 | -11.06% | 1 | 120 | 196.88% |
| AMD221223C00035000 | 2022-11-30 1:58PM EST | 2022-12-23 | 39.90 | 35.85 | 36.10 | 0.00 | - | - | 1 | 153.91% |
| AMD230120C00035000 | 2022-12-05 3:36PM EST | 2023-01-20 | 38.85 | 36.05 | 36.35 | 0.00 | - | 2 | 46 | 115.14% |
| AMD230317C00035000 | 2022-11-25 12:21PM EST | 2023-03-17 | 41.00 | 36.55 | 36.90 | 0.00 | - | 40 | 115 | 94.48% |
| AMD230421C00035000 | 2022-10-12 1:50PM EST | 2023-04-21 | 25.70 | 38.05 | 39.35 | 0.00 | - | 23 | 68 | 115.58% |
| AMD230616C00035000 | 2022-11-28 12:33PM EST | 2023-06-16 | 40.53 | 37.40 | 37.90 | 0.00 | - | 10 | 140 | 83.69% |
| AMD230915C00035000 | 2022-11-29 3:12PM EST | 2023-09-15 | 41.34 | 38.30 | 38.85 | 0.00 | - | 6 | 16 | 79.00% |
| AMD240119C00035000 | 2022-12-06 12:13PM EST | 2024-01-19 | 40.00 | 39.55 | 40.20 | -2.55 | -5.99% | 2 | 145 | 76.05% |
| AMD240621C00035000 | 2022-12-05 10:13AM EST | 2024-06-21 | 44.60 | 40.70 | 41.70 | 0.00 | - | 1 | 4 | 73.10% |
| AMD250117C00035000 | 2022-12-06 12:41PM EST | 2025-01-17 | 43.00 | 42.15 | 43.55 | -1.96 | -4.36% | 2 | 34 | 70.76% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00035000 | 2022-11-29 3:36PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 143 | 225.00% |
| AMD221216P00035000 | 2022-12-06 11:21AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 5,269 | 137.50% |
| AMD221223P00035000 | 2022-12-02 9:30AM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 118.75% |
| AMD221230P00035000 | 2022-12-06 10:09AM EST | 2022-12-30 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 6 | 67 | 100.78% |
| AMD230106P00035000 | 2022-11-29 11:51AM EST | 2023-01-06 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 5 | 96.09% |
| AMD230120P00035000 | 2022-12-06 11:54AM EST | 2023-01-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2 | 4,170 | 86.33% |
| AMD230217P00035000 | 2022-12-06 11:19AM EST | 2023-02-17 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 2 | 203 | 78.91% |
| AMD230317P00035000 | 2022-12-06 12:41PM EST | 2023-03-17 | 0.27 | 0.25 | 0.27 | +0.06 | +28.57% | 123 | 7,237 | 73.44% |
| AMD230421P00035000 | 2022-12-05 11:08AM EST | 2023-04-21 | 0.34 | 0.40 | 0.43 | 0.00 | - | 20 | 20,513 | 69.24% |
| AMD230616P00035000 | 2022-12-06 11:53AM EST | 2023-06-16 | 0.72 | 0.72 | 0.77 | +0.08 | +12.50% | 5 | 8,500 | 66.21% |
| AMD230721P00035000 | 2022-12-06 9:56AM EST | 2023-07-21 | 0.86 | 0.87 | 0.93 | +0.07 | +8.86% | 4 | 163 | 63.77% |
| AMD230915P00035000 | 2022-12-06 11:45AM EST | 2023-09-15 | 1.18 | 1.18 | 1.25 | +0.13 | +12.38% | 53 | 77 | 61.72% |
| AMD240119P00035000 | 2022-12-06 1:10PM EST | 2024-01-19 | 1.87 | 1.82 | 1.90 | +0.10 | +5.65% | 13 | 6,249 | 58.08% |
| AMD240621P00035000 | 2022-12-01 3:44PM EST | 2024-06-21 | 2.16 | 2.32 | 2.53 | 0.00 | - | 11 | 172 | 53.93% |
| AMD250117P00035000 | 2022-12-05 3:45PM EST | 2025-01-17 | 2.80 | 2.88 | 3.40 | 0.00 | - | 4 | 111 | 50.39% |
© 2022 Yahoo. All rights reserved.
