Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EST. Market open.
Strike:40.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00040000 | 2022-12-02 10:26AM EST | 2022-12-09 | 35.65 | 30.55 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMD221216C00040000 | 2022-12-02 12:04PM EST | 2022-12-16 | 35.10 | 30.65 | 30.95 | 0.00 | - | 3 | 57 | 118.75% |
| AMD221223C00040000 | 2022-12-06 12:05PM EST | 2022-12-23 | 31.20 | 30.75 | 30.90 | -6.05 | -16.24% | 2 | 2 | 0.00% |
| AMD221230C00040000 | 2022-12-02 2:50PM EST | 2022-12-30 | 35.00 | 30.70 | 31.15 | 0.00 | - | 1 | 2 | 118.75% |
| AMD230120C00040000 | 2022-12-06 10:53AM EST | 2023-01-20 | 31.72 | 31.00 | 31.20 | -3.33 | -9.50% | 20 | 1,887 | 83.59% |
| AMD230217C00040000 | 2022-12-02 10:00AM EST | 2023-02-17 | 35.80 | 31.35 | 31.60 | 0.00 | - | 1 | 5 | 83.01% |
| AMD230317C00040000 | 2022-12-02 2:06PM EST | 2023-03-17 | 35.40 | 31.60 | 32.05 | 0.00 | - | 4 | 434 | 79.69% |
| AMD230421C00040000 | 2022-12-05 10:30AM EST | 2023-04-21 | 35.10 | 32.00 | 32.50 | 0.00 | - | 1 | 273 | 76.44% |
| AMD230616C00040000 | 2022-12-05 2:29PM EST | 2023-06-16 | 35.60 | 32.90 | 33.20 | 0.00 | - | 1 | 323 | 74.59% |
| AMD230915C00040000 | 2022-12-05 10:55AM EST | 2023-09-15 | 37.60 | 33.95 | 34.55 | 0.00 | - | 1 | 30 | 72.22% |
| AMD240119C00040000 | 2022-12-01 10:45AM EST | 2024-01-19 | 41.60 | 35.50 | 36.10 | 0.00 | - | 5 | 976 | 70.42% |
| AMD240621C00040000 | 2022-12-01 10:37AM EST | 2024-06-21 | 42.98 | 36.85 | 38.00 | 0.00 | - | 3 | 164 | 68.66% |
| AMD250117C00040000 | 2022-12-06 10:22AM EST | 2025-01-17 | 39.40 | 38.30 | 40.25 | -3.40 | -7.94% | 3 | 324 | 66.69% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00040000 | 2022-11-30 3:44PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 305 | 187.50% |
| AMD221216P00040000 | 2022-12-06 1:24PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,222 | 3,887 | 125.00% |
| AMD221223P00040000 | 2022-12-06 12:21PM EST | 2022-12-23 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 435 | 103.13% |
| AMD221230P00040000 | 2022-12-06 11:52AM EST | 2022-12-30 | 0.02 | 0.03 | 0.04 | 0.00 | - | 5 | 66 | 91.41% |
| AMD230106P00040000 | 2022-12-06 1:09PM EST | 2023-01-06 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 2 | 11 | 84.38% |
| AMD230120P00040000 | 2022-12-06 10:25AM EST | 2023-01-20 | 0.09 | 0.10 | 0.11 | 0.00 | - | 3 | 7,298 | 78.13% |
| AMD230217P00040000 | 2022-12-06 12:30PM EST | 2023-02-17 | 0.28 | 0.29 | 0.30 | +0.04 | +16.67% | 65 | 263 | 73.44% |
| AMD230317P00040000 | 2022-12-06 10:46AM EST | 2023-03-17 | 0.46 | 0.46 | 0.48 | +0.07 | +17.95% | 29 | 6,636 | 68.75% |
| AMD230421P00040000 | 2022-12-06 1:11PM EST | 2023-04-21 | 0.71 | 0.69 | 0.72 | +0.08 | +12.70% | 54 | 8,536 | 65.04% |
| AMD230616P00040000 | 2022-12-06 11:40AM EST | 2023-06-16 | 1.16 | 1.17 | 1.23 | +0.09 | +8.41% | 3 | 7,293 | 62.84% |
| AMD230721P00040000 | 2022-12-05 3:12PM EST | 2023-07-21 | 1.26 | 1.38 | 1.44 | 0.00 | - | 2 | 227 | 60.55% |
| AMD230915P00040000 | 2022-12-02 2:50PM EST | 2023-09-15 | 1.59 | 1.79 | 1.86 | 0.00 | - | 15 | 141 | 58.68% |
| AMD240119P00040000 | 2022-12-06 1:10PM EST | 2024-01-19 | 2.68 | 2.64 | 2.72 | +0.16 | +6.35% | 1 | 5,705 | 55.59% |
| AMD240621P00040000 | 2022-12-06 10:16AM EST | 2024-06-21 | 3.40 | 3.35 | 3.55 | +0.40 | +13.33% | 2 | 804 | 52.10% |
| AMD250117P00040000 | 2022-12-06 12:41PM EST | 2025-01-17 | 4.30 | 4.05 | 4.35 | +0.15 | +3.61% | 4 | 991 | 48.88% |
© 2022 Yahoo. All rights reserved.
