Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00090000 | 2022-12-05 3:23PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| AMD221216C00090000 | 2022-12-05 3:56PM EST | 2022-12-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,930 | 0 | 25.00% |
| AMD221223C00090000 | 2022-12-05 3:15PM EST | 2022-12-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AMD221230C00090000 | 2022-12-05 3:48PM EST | 2022-12-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMD230106C00090000 | 2022-12-05 3:50PM EST | 2023-01-06 | 0.40 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AMD230120C00090000 | 2022-12-05 3:59PM EST | 2023-01-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| AMD230217C00090000 | 2022-12-05 3:57PM EST | 2023-02-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AMD230317C00090000 | 2022-12-05 3:55PM EST | 2023-03-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMD230421C00090000 | 2022-12-05 2:56PM EST | 2023-04-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD230616C00090000 | 2022-12-05 2:37PM EST | 2023-06-16 | 5.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMD230721C00090000 | 2022-12-05 1:50PM EST | 2023-07-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD230915C00090000 | 2022-12-02 3:46PM EST | 2023-09-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD240119C00090000 | 2022-12-05 3:20PM EST | 2024-01-19 | 10.71 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMD240621C00090000 | 2022-12-05 1:37PM EST | 2024-06-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250117C00090000 | 2022-12-05 3:19PM EST | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00090000 | 2022-12-02 3:22PM EST | 2022-12-09 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD221216P00090000 | 2022-12-05 1:16PM EST | 2022-12-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD221223P00090000 | 2022-12-02 12:44PM EST | 2022-12-23 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD221230P00090000 | 2022-12-01 12:45PM EST | 2022-12-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD230106P00090000 | 2022-12-05 3:11PM EST | 2023-01-06 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230120P00090000 | 2022-12-05 2:26PM EST | 2023-01-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD230217P00090000 | 2022-12-05 2:31PM EST | 2023-02-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD230317P00090000 | 2022-12-05 2:35PM EST | 2023-03-17 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD230421P00090000 | 2022-12-01 10:46AM EST | 2023-04-21 | 16.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD230616P00090000 | 2022-12-05 3:12PM EST | 2023-06-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AMD230721P00090000 | 2022-12-02 1:39PM EST | 2023-07-21 | 20.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230915P00090000 | 2022-12-05 3:38PM EST | 2023-09-15 | 21.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMD240119P00090000 | 2022-12-05 3:05PM EST | 2024-01-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AMD240621P00090000 | 2022-12-01 12:42PM EST | 2024-06-21 | 23.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00090000 | 2022-12-02 3:55PM EST | 2025-01-17 | 26.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
