Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209C00095000 | 2022-12-05 10:45AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| AMD221216C00095000 | 2022-12-05 3:45PM EST | 2022-12-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 25.00% |
| AMD221223C00095000 | 2022-12-05 3:24PM EST | 2022-12-23 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMD221230C00095000 | 2022-12-05 2:59PM EST | 2022-12-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMD230106C00095000 | 2022-12-05 1:45PM EST | 2023-01-06 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD230120C00095000 | 2022-12-05 3:35PM EST | 2023-01-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMD230217C00095000 | 2022-12-05 3:58PM EST | 2023-02-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| AMD230317C00095000 | 2022-12-05 3:48PM EST | 2023-03-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD230421C00095000 | 2022-12-05 3:31PM EST | 2023-04-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD230616C00095000 | 2022-12-05 3:48PM EST | 2023-06-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD230721C00095000 | 2022-12-05 1:38PM EST | 2023-07-21 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD230915C00095000 | 2022-12-02 12:26PM EST | 2023-09-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD240119C00095000 | 2022-12-02 12:46PM EST | 2024-01-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| AMD240621C00095000 | 2022-12-05 2:44PM EST | 2024-06-21 | 12.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD250117C00095000 | 2022-12-02 1:58PM EST | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD221209P00095000 | 2022-12-01 9:58AM EST | 2022-12-09 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD221216P00095000 | 2022-12-01 10:13AM EST | 2022-12-16 | 18.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD221223P00095000 | 2022-11-10 10:19AM EST | 2022-12-23 | 28.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD221230P00095000 | 2022-12-01 10:51AM EST | 2022-12-30 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230120P00095000 | 2022-12-01 2:27PM EST | 2023-01-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD230217P00095000 | 2022-11-29 12:37PM EST | 2023-02-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD230317P00095000 | 2022-12-01 9:47AM EST | 2023-03-17 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230421P00095000 | 2022-11-30 2:07PM EST | 2023-04-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD230616P00095000 | 2022-12-02 3:29PM EST | 2023-06-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD230721P00095000 | 2022-12-05 12:29PM EST | 2023-07-21 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD230915P00095000 | 2022-11-29 3:11PM EST | 2023-09-15 | 25.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240119P00095000 | 2022-12-02 10:28AM EST | 2024-01-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00095000 | 2022-12-02 11:12AM EST | 2024-06-21 | 27.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00095000 | 2022-12-05 3:36PM EST | 2025-01-17 | 29.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
