Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819C00050000 | 2022-08-15 3:48PM EDT | 2022-08-19 | 51.30 | 50.80 | 51.40 | +0.48 | +0.94% | 2 | 255 | 296.88% |
| AMD220826C00050000 | 2022-08-15 12:02PM EDT | 2022-08-26 | 50.95 | 50.65 | 51.30 | +4.25 | +9.10% | 1 | 13 | 213.67% |
| AMD220902C00050000 | 2022-08-10 10:45AM EDT | 2022-09-02 | 46.90 | 50.70 | 51.60 | 0.00 | - | - | 10 | 148.83% |
| AMD220916C00050000 | 2022-08-15 12:21PM EDT | 2022-09-16 | 50.65 | 50.95 | 51.25 | +3.65 | +7.77% | 2 | 312 | 105.08% |
| AMD221021C00050000 | 2022-08-12 1:38PM EDT | 2022-10-21 | 50.85 | 51.15 | 51.60 | 0.00 | - | 4 | 85 | 90.04% |
| AMD221118C00050000 | 2022-08-15 10:49AM EDT | 2022-11-18 | 50.60 | 51.35 | 51.90 | +1.80 | +3.69% | 1 | 258 | 83.50% |
| AMD221216C00050000 | 2022-08-12 10:41AM EDT | 2022-12-16 | 51.55 | 51.60 | 52.05 | 0.00 | - | 21 | 68 | 77.88% |
| AMD230120C00050000 | 2022-08-15 3:51PM EDT | 2023-01-20 | 52.51 | 51.80 | 52.70 | +0.41 | +0.79% | 10 | 1,592 | 75.73% |
| AMD230317C00050000 | 2022-08-11 2:24PM EDT | 2023-03-17 | 51.35 | 51.50 | 54.70 | 0.00 | - | 3 | 118 | 74.71% |
| AMD230421C00050000 | 2022-08-11 10:16AM EDT | 2023-04-21 | 54.25 | 52.60 | 54.50 | 0.00 | - | 4 | 205 | 73.34% |
| AMD230616C00050000 | 2022-08-09 12:21PM EDT | 2023-06-16 | 47.84 | 53.80 | 55.05 | 0.00 | - | 3 | 132 | 72.82% |
| AMD240119C00050000 | 2022-08-15 3:42PM EDT | 2024-01-19 | 56.55 | 55.00 | 57.70 | +0.15 | +0.27% | 8 | 1,524 | 65.39% |
| AMD240621C00050000 | 2022-08-15 3:25PM EDT | 2024-06-21 | 58.20 | 56.25 | 59.85 | -0.30 | -0.51% | 7 | 143 | 64.35% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220819P00050000 | 2022-08-12 9:37AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,752 | 218.75% |
| AMD220826P00050000 | 2022-08-09 10:09AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 131.25% |
| AMD220902P00050000 | 2022-08-15 1:01PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 103.13% |
| AMD220916P00050000 | 2022-08-15 2:51PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 949 | 85.94% |
| AMD220923P00050000 | 2022-08-10 2:17PM EDT | 2022-09-23 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 5 | 82.03% |
| AMD221021P00050000 | 2022-08-15 2:27PM EDT | 2022-10-21 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 7 | 1,605 | 69.53% |
| AMD221118P00050000 | 2022-08-15 2:33PM EDT | 2022-11-18 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 2 | 5,581 | 66.70% |
| AMD221216P00050000 | 2022-08-15 12:56PM EDT | 2022-12-16 | 0.30 | 0.29 | 0.31 | -0.08 | -21.05% | 79 | 587 | 64.26% |
| AMD230120P00050000 | 2022-08-15 3:55PM EDT | 2023-01-20 | 0.49 | 0.48 | 0.54 | -0.04 | -7.55% | 24 | 8,776 | 62.43% |
| AMD230317P00050000 | 2022-08-15 12:58PM EDT | 2023-03-17 | 0.87 | 0.81 | 0.93 | -0.02 | -2.25% | 16 | 339 | 59.91% |
| AMD230421P00050000 | 2022-08-15 3:32PM EDT | 2023-04-21 | 1.00 | 1.00 | 1.16 | -0.15 | -13.04% | 3 | 496 | 58.37% |
| AMD230616P00050000 | 2022-08-15 2:02PM EDT | 2023-06-16 | 1.55 | 1.43 | 1.74 | +0.03 | +1.97% | 2 | 2,687 | 58.03% |
| AMD240119P00050000 | 2022-08-12 1:17PM EDT | 2024-01-19 | 3.10 | 2.81 | 3.25 | 0.00 | - | 1 | 3,286 | 53.55% |
| AMD240621P00050000 | 2022-08-08 3:21PM EDT | 2024-06-21 | 4.30 | 2.98 | 4.50 | 0.00 | - | 2 | 14 | 50.47% |
© 2022 Yahoo. All rights reserved.
