Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00075000 | 2022-12-05 3:59PM EST | 2022-12-09 | 0.98 | 0.00 | 0.00 | 0.00 | - | 21,577 | 0 | 6.25% |
| AMD221216C00075000 | 2022-12-05 3:59PM EST | 2022-12-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3,627 | 0 | 3.13% |
| AMD221223C00075000 | 2022-12-05 3:55PM EST | 2022-12-23 | 2.74 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 3.13% |
| AMD221230C00075000 | 2022-12-05 3:59PM EST | 2022-12-30 | 3.17 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 1.56% |
| AMD230106C00075000 | 2022-12-05 3:51PM EST | 2023-01-06 | 3.68 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| AMD230113C00075000 | 2022-12-05 3:57PM EST | 2023-01-13 | 4.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMD230120C00075000 | 2022-12-05 3:59PM EST | 2023-01-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,414 | 0 | 1.56% |
| AMD230217C00075000 | 2022-12-05 3:56PM EST | 2023-02-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| AMD230317C00075000 | 2022-12-05 3:58PM EST | 2023-03-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| AMD230421C00075000 | 2022-12-05 3:52PM EST | 2023-04-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| AMD230616C00075000 | 2022-12-05 3:57PM EST | 2023-06-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| AMD230721C00075000 | 2022-12-05 3:32PM EST | 2023-07-21 | 11.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMD230915C00075000 | 2022-12-05 3:59PM EST | 2023-09-15 | 13.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMD240119C00075000 | 2022-12-05 2:47PM EST | 2024-01-19 | 16.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| AMD240621C00075000 | 2022-12-05 2:49PM EST | 2024-06-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AMD250117C00075000 | 2022-12-05 3:20PM EST | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00075000 | 2022-12-05 3:59PM EST | 2022-12-09 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6,285 | 0 | 0.00% |
| AMD221216P00075000 | 2022-12-05 3:56PM EST | 2022-12-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 0.00% |
| AMD221223P00075000 | 2022-12-05 3:58PM EST | 2022-12-23 | 3.95 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AMD221230P00075000 | 2022-12-05 3:01PM EST | 2022-12-30 | 4.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMD230106P00075000 | 2022-12-05 3:20PM EST | 2023-01-06 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD230113P00075000 | 2022-12-05 1:52PM EST | 2023-01-13 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD230120P00075000 | 2022-12-05 3:57PM EST | 2023-01-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2,842 | 0 | 0.00% |
| AMD230217P00075000 | 2022-12-05 3:50PM EST | 2023-02-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| AMD230317P00075000 | 2022-12-05 3:59PM EST | 2023-03-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 0.00% |
| AMD230421P00075000 | 2022-12-05 2:28PM EST | 2023-04-21 | 9.34 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AMD230616P00075000 | 2022-12-05 12:01PM EST | 2023-06-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| AMD230721P00075000 | 2022-12-05 2:43PM EST | 2023-07-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD230915P00075000 | 2022-12-05 3:04PM EST | 2023-09-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 0.00% |
| AMD240119P00075000 | 2022-12-05 12:01PM EST | 2024-01-19 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| AMD240621P00075000 | 2022-12-05 11:42AM EST | 2024-06-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117P00075000 | 2022-12-01 12:10PM EST | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
