Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:40.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617C00040000 | 2022-05-11 2:36PM EDT | 2022-06-17 | 50.11 | 54.65 | 55.10 | 0.00 | - | 4 | 199 | 183.01% |
| AMD221021C00040000 | 2022-05-16 1:53PM EDT | 2022-10-21 | 57.05 | 55.25 | 56.30 | 0.00 | - | - | 1 | 95.51% |
| AMD230120C00040000 | 2022-05-23 10:37AM EDT | 2023-01-20 | 53.83 | 56.10 | 56.65 | -1.47 | -2.66% | 5 | 1,686 | 83.15% |
| AMD230421C00040000 | 2022-05-17 11:40AM EDT | 2023-04-21 | 63.80 | 56.05 | 58.45 | 0.00 | - | - | 2 | 79.08% |
| AMD230616C00040000 | 2022-05-23 12:47PM EDT | 2023-06-16 | 56.80 | 56.40 | 58.40 | +4.05 | +7.68% | 1 | 153 | 74.38% |
| AMD240119C00040000 | 2022-05-20 2:36PM EDT | 2024-01-19 | 57.70 | 57.00 | 60.10 | +3.20 | +5.87% | 3 | 724 | 66.52% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220617P00040000 | 2022-05-20 3:23PM EDT | 2022-06-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 1,689 | 115.63% |
| AMD220819P00040000 | 2022-05-20 10:37AM EDT | 2022-08-19 | 0.26 | 0.21 | 0.22 | +0.06 | +30.00% | 1 | 107 | 86.62% |
| AMD220916P00040000 | 2022-05-23 10:39AM EDT | 2022-09-16 | 0.39 | 0.34 | 0.35 | -0.11 | -22.00% | 50 | 67 | 81.74% |
| AMD221021P00040000 | 2022-05-23 10:01AM EDT | 2022-10-21 | 0.59 | 0.50 | 0.52 | -0.12 | -16.90% | 2 | 7 | 77.05% |
| AMD221118P00040000 | 2022-05-20 1:32PM EDT | 2022-11-18 | 0.96 | 0.68 | 0.70 | 0.00 | - | 6 | 6 | 75.20% |
| AMD221216P00040000 | 2022-05-20 3:22PM EDT | 2022-12-16 | 1.04 | 0.81 | 0.84 | 0.00 | - | 10 | 6 | 72.66% |
| AMD230120P00040000 | 2022-05-23 2:32PM EDT | 2023-01-20 | 0.99 | 0.99 | 1.01 | -0.27 | -21.43% | 103 | 5,920 | 70.17% |
| AMD230317P00040000 | 2022-05-20 12:45PM EDT | 2023-03-17 | 1.50 | 1.03 | 1.77 | 0.00 | - | 1 | 1 | 68.56% |
| AMD230616P00040000 | 2022-05-23 12:24PM EDT | 2023-06-16 | 1.57 | 1.28 | 1.81 | +0.07 | +4.67% | 10 | 204 | 61.57% |
| AMD240119P00040000 | 2022-05-23 2:11PM EDT | 2024-01-19 | 2.60 | 2.39 | 2.82 | -0.25 | -8.77% | 11 | 1,667 | 57.14% |
© 2022 Yahoo. All rights reserved.
