Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216C00050000 | 2022-12-09 3:41PM EST | 2022-12-16 | 18.96 | 18.55 | 18.75 | -1.03 | -5.15% | 225 | 1,211 | 109.38% |
| AMD221223C00050000 | 2022-12-09 11:36AM EST | 2022-12-23 | 20.70 | 18.60 | 18.85 | -2.94 | -12.44% | 3 | 16 | 88.28% |
| AMD221230C00050000 | 2022-12-08 11:37AM EST | 2022-12-30 | 20.80 | 18.60 | 19.10 | 0.00 | - | 10 | 13 | 81.84% |
| AMD230106C00050000 | 2022-12-08 2:24PM EST | 2023-01-06 | 20.20 | 18.80 | 19.15 | 0.00 | - | 11 | 6 | 77.25% |
| AMD230120C00050000 | 2022-12-09 3:31PM EST | 2023-01-20 | 19.89 | 19.25 | 19.40 | -1.11 | -5.29% | 6 | 1,589 | 74.27% |
| AMD230217C00050000 | 2022-12-09 2:12PM EST | 2023-02-17 | 20.96 | 20.10 | 20.35 | -0.24 | -1.13% | 6 | 312 | 73.88% |
| AMD230317C00050000 | 2022-12-07 3:59PM EST | 2023-03-17 | 22.15 | 20.75 | 21.00 | 0.00 | - | 27 | 697 | 70.73% |
| AMD230421C00050000 | 2022-12-06 1:24PM EST | 2023-04-21 | 23.60 | 21.50 | 21.70 | 0.00 | - | 13 | 700 | 68.02% |
| AMD230616C00050000 | 2022-12-09 3:30PM EST | 2023-06-16 | 23.45 | 22.90 | 23.15 | -1.30 | -5.25% | 64 | 667 | 68.19% |
| AMD230721C00050000 | 2022-12-06 3:18PM EST | 2023-07-21 | 24.47 | 23.55 | 23.80 | 0.00 | - | 2 | 4 | 67.09% |
| AMD230915C00050000 | 2022-11-29 12:54PM EST | 2023-09-15 | 29.10 | 24.55 | 24.90 | 0.00 | - | 20 | 33 | 66.28% |
| AMD240119C00050000 | 2022-12-09 3:57PM EST | 2024-01-19 | 26.84 | 26.55 | 27.00 | -1.59 | -5.59% | 11 | 2,363 | 64.95% |
| AMD240621C00050000 | 2022-12-09 12:53PM EST | 2024-06-21 | 30.20 | 28.70 | 29.15 | -0.45 | -1.47% | 4 | 354 | 64.03% |
| AMD250117C00050000 | 2022-12-09 1:54PM EST | 2025-01-17 | 32.10 | 30.90 | 32.05 | -0.98 | -2.96% | 5 | 1,153 | 63.42% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221216P00050000 | 2022-12-09 3:59PM EST | 2022-12-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 444 | 15,338 | 101.56% |
| AMD221223P00050000 | 2022-12-09 3:59PM EST | 2022-12-23 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 87 | 984 | 76.56% |
| AMD221230P00050000 | 2022-12-09 3:44PM EST | 2022-12-30 | 0.10 | 0.10 | 0.11 | 0.00 | - | 15 | 436 | 69.14% |
| AMD230106P00050000 | 2022-12-09 3:49PM EST | 2023-01-06 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 5 | 195 | 66.60% |
| AMD230120P00050000 | 2022-12-09 3:59PM EST | 2023-01-20 | 0.44 | 0.43 | 0.44 | +0.06 | +15.79% | 1,251 | 22,076 | 64.94% |
| AMD230217P00050000 | 2022-12-09 3:56PM EST | 2023-02-17 | 1.10 | 1.09 | 1.12 | +0.08 | +7.84% | 44 | 699 | 64.84% |
| AMD230317P00050000 | 2022-12-09 3:59PM EST | 2023-03-17 | 1.59 | 1.57 | 1.59 | +0.12 | +8.16% | 194 | 6,561 | 61.69% |
| AMD230421P00050000 | 2022-12-09 3:36PM EST | 2023-04-21 | 2.03 | 2.09 | 2.14 | +0.10 | +5.18% | 401 | 2,191 | 58.94% |
| AMD230616P00050000 | 2022-12-09 3:49PM EST | 2023-06-16 | 3.02 | 3.00 | 3.10 | +0.20 | +7.09% | 20 | 10,122 | 57.40% |
| AMD230721P00050000 | 2022-12-09 11:20AM EST | 2023-07-21 | 3.27 | 3.40 | 3.55 | -0.03 | -0.91% | 1 | 1,013 | 55.86% |
| AMD230915P00050000 | 2022-12-09 1:36PM EST | 2023-09-15 | 3.95 | 4.05 | 4.20 | +0.05 | +1.28% | 4 | 935 | 54.10% |
| AMD240119P00050000 | 2022-12-09 3:41PM EST | 2024-01-19 | 5.42 | 5.25 | 5.65 | +0.17 | +3.24% | 18 | 13,664 | 51.68% |
| AMD240621P00050000 | 2022-12-09 11:45AM EST | 2024-06-21 | 6.35 | 6.45 | 6.75 | 0.00 | - | 1 | 3,759 | 49.45% |
| AMD250117P00050000 | 2022-12-09 12:15PM EST | 2025-01-17 | 7.44 | 7.40 | 8.35 | -0.21 | -2.75% | 1 | 6,688 | 47.77% |
© 2022 Yahoo. All rights reserved.
