Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00065000 | 2022-12-05 3:51PM EST | 2022-12-09 | 8.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AMD221216C00065000 | 2022-12-05 3:55PM EST | 2022-12-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AMD221223C00065000 | 2022-12-05 2:10PM EST | 2022-12-23 | 9.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD221230C00065000 | 2022-12-05 2:54PM EST | 2022-12-30 | 9.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD230106C00065000 | 2022-12-05 1:59PM EST | 2023-01-06 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230113C00065000 | 2022-12-02 11:08AM EST | 2023-01-13 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD230120C00065000 | 2022-12-05 3:21PM EST | 2023-01-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AMD230217C00065000 | 2022-12-05 3:19PM EST | 2023-02-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD230317C00065000 | 2022-12-05 3:02PM EST | 2023-03-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230421C00065000 | 2022-12-05 12:30PM EST | 2023-04-21 | 15.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD230616C00065000 | 2022-12-05 3:48PM EST | 2023-06-16 | 16.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230721C00065000 | 2022-11-30 3:56PM EST | 2023-07-21 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230915C00065000 | 2022-12-02 12:35PM EST | 2023-09-15 | 19.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240119C00065000 | 2022-12-05 12:56PM EST | 2024-01-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240621C00065000 | 2022-12-02 12:50PM EST | 2024-06-21 | 25.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117C00065000 | 2022-12-05 1:30PM EST | 2025-01-17 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00065000 | 2022-12-05 3:41PM EST | 2022-12-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 25.00% |
| AMD221216P00065000 | 2022-12-05 3:59PM EST | 2022-12-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,215 | 0 | 12.50% |
| AMD221223P00065000 | 2022-12-05 3:51PM EST | 2022-12-23 | 0.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AMD221230P00065000 | 2022-12-05 3:39PM EST | 2022-12-30 | 0.95 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| AMD230106P00065000 | 2022-12-05 3:57PM EST | 2023-01-06 | 1.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMD230113P00065000 | 2022-12-05 3:03PM EST | 2023-01-13 | 1.81 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AMD230120P00065000 | 2022-12-05 3:54PM EST | 2023-01-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2,406 | 0 | 6.25% |
| AMD230217P00065000 | 2022-12-05 3:59PM EST | 2023-02-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| AMD230317P00065000 | 2022-12-05 3:54PM EST | 2023-03-17 | 4.13 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMD230421P00065000 | 2022-12-05 2:12PM EST | 2023-04-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMD230616P00065000 | 2022-12-05 3:35PM EST | 2023-06-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMD230721P00065000 | 2022-12-01 10:09AM EST | 2023-07-21 | 6.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD230915P00065000 | 2022-12-05 10:12AM EST | 2023-09-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD240119P00065000 | 2022-12-05 3:52PM EST | 2024-01-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| AMD240621P00065000 | 2022-12-05 12:25PM EST | 2024-06-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 3.13% |
| AMD250117P00065000 | 2022-12-05 3:49PM EST | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
