Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00080000 | 2022-12-05 3:59PM EST | 2022-12-09 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8,504 | 0 | 25.00% |
| AMD221216C00080000 | 2022-12-05 3:59PM EST | 2022-12-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4,092 | 0 | 12.50% |
| AMD221223C00080000 | 2022-12-05 3:56PM EST | 2022-12-23 | 1.09 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| AMD221230C00080000 | 2022-12-05 3:58PM EST | 2022-12-30 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 6.25% |
| AMD230106C00080000 | 2022-12-05 3:20PM EST | 2023-01-06 | 1.78 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AMD230113C00080000 | 2022-12-05 3:55PM EST | 2023-01-13 | 2.42 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMD230120C00080000 | 2022-12-05 3:59PM EST | 2023-01-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2,222 | 0 | 6.25% |
| AMD230217C00080000 | 2022-12-05 3:51PM EST | 2023-02-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| AMD230317C00080000 | 2022-12-05 3:30PM EST | 2023-03-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| AMD230421C00080000 | 2022-12-05 3:44PM EST | 2023-04-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| AMD230616C00080000 | 2022-12-05 3:36PM EST | 2023-06-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMD230721C00080000 | 2022-12-05 1:29PM EST | 2023-07-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMD230915C00080000 | 2022-12-05 3:21PM EST | 2023-09-15 | 11.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMD240119C00080000 | 2022-12-05 2:55PM EST | 2024-01-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| AMD240621C00080000 | 2022-12-05 2:32PM EST | 2024-06-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD250117C00080000 | 2022-12-05 1:58PM EST | 2025-01-17 | 20.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00080000 | 2022-12-05 3:14PM EST | 2022-12-09 | 6.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMD221216P00080000 | 2022-12-05 3:28PM EST | 2022-12-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AMD221223P00080000 | 2022-12-05 3:23PM EST | 2022-12-23 | 7.69 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| AMD221230P00080000 | 2022-12-05 10:48AM EST | 2022-12-30 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD230106P00080000 | 2022-12-05 12:34PM EST | 2023-01-06 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230113P00080000 | 2022-12-05 9:36AM EST | 2023-01-13 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230120P00080000 | 2022-12-05 3:44PM EST | 2023-01-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMD230217P00080000 | 2022-12-05 2:18PM EST | 2023-02-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMD230317P00080000 | 2022-12-05 1:58PM EST | 2023-03-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMD230421P00080000 | 2022-12-05 3:52PM EST | 2023-04-21 | 12.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD230616P00080000 | 2022-12-05 3:02PM EST | 2023-06-16 | 13.76 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AMD230721P00080000 | 2022-12-05 3:39PM EST | 2023-07-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD230915P00080000 | 2022-12-05 3:02PM EST | 2023-09-15 | 15.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240119P00080000 | 2022-12-05 3:02PM EST | 2024-01-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240621P00080000 | 2022-12-02 3:20PM EST | 2024-06-21 | 18.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00080000 | 2022-12-05 3:36PM EST | 2025-01-17 | 20.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
