Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:94.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220812C00094000 | 2022-08-12 2:54PM EDT | 2022-08-12 | 7.00 | 6.70 | 6.80 | +2.84 | +68.27% | 247 | 1,073 | 0.00% |
| AMD220819C00094000 | 2022-08-12 2:50PM EDT | 2022-08-19 | 7.60 | 7.30 | 7.40 | +2.10 | +38.18% | 64 | 538 | 44.43% |
| AMD220826C00094000 | 2022-08-12 3:13PM EDT | 2022-08-26 | 8.16 | 8.05 | 8.15 | +1.91 | +30.56% | 148 | 362 | 46.73% |
| AMD220902C00094000 | 2022-08-12 12:56PM EDT | 2022-09-02 | 8.73 | 8.75 | 8.85 | -0.17 | -1.91% | 1 | 101 | 47.83% |
| AMD220909C00094000 | 2022-08-12 1:40PM EDT | 2022-09-09 | 9.00 | 9.20 | 9.30 | +1.25 | +16.13% | 2 | 106 | 46.51% |
| AMD220923C00094000 | 2022-08-11 1:39PM EDT | 2022-09-23 | 9.83 | 10.40 | 10.50 | 0.00 | - | 2 | 68 | 48.33% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD220812P00094000 | 2022-08-12 2:22PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 3,410 | 3,636 | 53.13% |
| AMD220819P00094000 | 2022-08-12 3:14PM EDT | 2022-08-19 | 0.40 | 0.40 | 0.42 | -0.73 | -64.60% | 943 | 2,274 | 43.36% |
| AMD220826P00094000 | 2022-08-12 3:01PM EDT | 2022-08-26 | 1.15 | 1.15 | 1.16 | -0.92 | -44.44% | 118 | 569 | 45.97% |
| AMD220902P00094000 | 2022-08-12 11:35AM EDT | 2022-09-02 | 1.88 | 1.76 | 1.78 | -0.64 | -25.40% | 12 | 444 | 46.24% |
| AMD220909P00094000 | 2022-08-12 12:18PM EDT | 2022-09-09 | 2.28 | 2.22 | 2.25 | -0.86 | -27.39% | 2 | 272 | 45.39% |
| AMD220923P00094000 | 2022-08-12 12:24PM EDT | 2022-09-23 | 3.29 | 3.20 | 3.30 | -1.03 | -23.84% | 3 | 72 | 46.22% |
© 2022 Yahoo. All rights reserved.
