Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:72.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00072000 | 2022-11-30 3:58PM EST | 2022-12-02 | 5.65 | 5.55 | 5.85 | +3.27 | +137.39% | 3,985 | 1,462 | 61.72% |
| AMD221209C00072000 | 2022-11-30 3:57PM EST | 2022-12-09 | 6.08 | 6.05 | 6.30 | +2.80 | +85.37% | 411 | 732 | 50.59% |
| AMD221216C00072000 | 2022-11-30 3:34PM EST | 2022-12-16 | 6.80 | 6.95 | 7.05 | +2.25 | +49.45% | 275 | 425 | 55.81% |
| AMD221223C00072000 | 2022-11-30 2:45PM EST | 2022-12-23 | 6.30 | 7.40 | 7.50 | +1.45 | +29.90% | 12 | 870 | 53.76% |
| AMD221230C00072000 | 2022-11-30 3:32PM EST | 2022-12-30 | 7.75 | 7.80 | 7.95 | +2.40 | +44.86% | 46 | 393 | 52.81% |
| AMD230106C00072000 | 2022-11-30 3:18PM EST | 2023-01-06 | 8.10 | 8.15 | 8.50 | +2.35 | +40.87% | 41 | 74 | 52.86% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00072000 | 2022-11-30 3:59PM EST | 2022-12-02 | 0.07 | 0.07 | 0.08 | -0.84 | -92.31% | 15,407 | 7,726 | 62.50% |
| AMD221209P00072000 | 2022-11-30 3:59PM EST | 2022-12-09 | 0.52 | 0.50 | 0.51 | -1.23 | -70.29% | 2,320 | 4,881 | 49.37% |
| AMD221216P00072000 | 2022-11-30 3:58PM EST | 2022-12-16 | 1.25 | 1.21 | 1.23 | -1.45 | -53.70% | 1,205 | 417 | 52.83% |
| AMD221223P00072000 | 2022-11-30 3:56PM EST | 2022-12-23 | 1.67 | 1.59 | 1.62 | -1.40 | -45.60% | 102 | 497 | 50.39% |
| AMD221230P00072000 | 2022-11-30 3:32PM EST | 2022-12-30 | 1.99 | 1.91 | 1.95 | -1.51 | -43.14% | 86 | 238 | 48.85% |
| AMD230106P00072000 | 2022-11-30 3:11PM EST | 2023-01-06 | 2.60 | 2.36 | 2.52 | -1.30 | -33.33% | 48 | 21 | 50.81% |
© 2022 Yahoo. All rights reserved.
