Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:76.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202C00076000 | 2022-11-30 3:59PM EST | 2022-12-02 | 2.25 | 2.22 | 2.31 | +1.67 | +287.93% | 14,485 | 4,336 | 56.84% |
| AMD221209C00076000 | 2022-11-30 3:59PM EST | 2022-12-09 | 3.18 | 3.20 | 3.30 | +1.80 | +130.43% | 3,105 | 1,836 | 49.83% |
| AMD221216C00076000 | 2022-11-30 3:54PM EST | 2022-12-16 | 4.10 | 4.20 | 4.30 | +1.84 | +81.42% | 972 | 1,838 | 52.59% |
| AMD221223C00076000 | 2022-11-30 3:59PM EST | 2022-12-23 | 4.75 | 4.75 | 4.90 | +1.98 | +71.48% | 654 | 591 | 51.47% |
| AMD221230C00076000 | 2022-11-30 3:25PM EST | 2022-12-30 | 5.10 | 5.20 | 5.30 | +1.70 | +50.00% | 61 | 60 | 50.56% |
| AMD230106C00076000 | 2022-11-30 3:14PM EST | 2023-01-06 | 5.37 | 5.60 | 5.90 | +1.52 | +39.48% | 53 | 79 | 50.20% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221202P00076000 | 2022-11-30 3:59PM EST | 2022-12-02 | 0.59 | 0.56 | 0.58 | -2.52 | -81.03% | 7,509 | 1,045 | 53.61% |
| AMD221209P00076000 | 2022-11-30 3:59PM EST | 2022-12-09 | 1.50 | 1.50 | 1.52 | -2.40 | -61.54% | 791 | 517 | 46.58% |
| AMD221216P00076000 | 2022-11-30 3:56PM EST | 2022-12-16 | 2.52 | 2.45 | 2.49 | -2.18 | -46.38% | 438 | 475 | 50.20% |
| AMD221223P00076000 | 2022-11-30 3:49PM EST | 2022-12-23 | 3.07 | 2.92 | 2.95 | -2.43 | -44.18% | 384 | 322 | 48.24% |
| AMD221230P00076000 | 2022-11-30 3:42PM EST | 2022-12-30 | 3.45 | 3.25 | 3.35 | -2.30 | -40.00% | 111 | 58 | 46.86% |
| AMD230106P00076000 | 2022-11-30 1:48PM EST | 2023-01-06 | 5.50 | 3.75 | 4.00 | +0.15 | +2.80% | 4 | 0 | 48.95% |
© 2022 Yahoo. All rights reserved.
