AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD200228C000350002020-02-26 10:19AM EST35.0013.7512.4012.80+0.75+5.77%1199190.63%
AMD200228C000400002020-02-26 1:40PM EST40.007.247.457.65-0.81-10.06%101353105.47%
AMD200228C000405002020-02-25 12:44PM EST40.508.356.807.30+1.40+20.14%53299.22%
AMD200228C000410002020-02-26 10:21AM EST41.007.156.506.65+0.60+9.16%251,05599.22%
AMD200228C000415002020-02-25 2:56PM EST41.506.855.956.35+0.50+7.87%482106.64%
AMD200228C000420002020-02-26 3:56PM EST42.005.635.505.65-0.02-0.35%11675885.94%
AMD200228C000425002020-02-26 2:50PM EST42.505.205.055.20+0.25+5.05%2810988.28%
AMD200228C000430002020-02-26 1:35PM EST43.004.704.554.70-0.10-2.08%4529380.86%
AMD200228C000435002020-02-26 3:13PM EST43.504.454.104.25-0.05-1.11%889980.47%
AMD200228C000440002020-02-26 3:37PM EST44.003.753.653.75-0.13-3.35%36245675.78%
AMD200228C000445002020-02-26 2:47PM EST44.503.303.203.30-0.35-9.59%5736672.85%
AMD200228C000450002020-02-26 3:37PM EST45.002.882.772.87-0.20-6.49%2012,09970.51%
AMD200228C000455002020-02-26 3:44PM EST45.502.412.372.42-0.47-16.32%6632067.38%
AMD200228C000460002020-02-26 3:55PM EST46.002.071.972.04-0.23-10.00%52763965.23%
AMD200228C000465002020-02-26 3:59PM EST46.501.651.611.67-0.42-20.29%84743163.09%
AMD200228C000470002020-02-26 3:51PM EST47.001.401.291.33-0.28-16.67%2,7231,75961.23%
AMD200228C000475002020-02-26 4:17PM EST47.501.301.001.04-0.12-8.45%2,04074459.67%
AMD200228C000480002020-02-26 3:59PM EST48.000.780.760.79-0.39-33.33%6,4422,71258.50%
AMD200228C000485002020-02-26 3:59PM EST48.500.580.560.59-0.37-38.95%4,6262,16457.62%
AMD200228C000490002020-02-26 3:59PM EST49.000.420.400.43-0.35-45.45%21,4836,45956.84%
AMD200228C000495002020-02-26 3:58PM EST49.500.310.300.31-0.30-49.18%5,9432,49957.42%
AMD200228C000500002020-02-26 3:59PM EST50.000.220.200.22-0.25-53.19%15,65414,19156.84%
AMD200228C000505002020-02-26 3:59PM EST50.500.160.150.16-0.19-54.29%5,5223,89458.20%
AMD200228C000510002020-02-26 3:59PM EST51.000.110.100.11-0.16-59.26%4,6636,14958.20%
AMD200228C000515002020-02-26 3:57PM EST51.500.090.070.08-0.11-55.00%4,0682,71758.98%
AMD200228C000520002020-02-26 3:55PM EST52.000.070.060.07-0.09-56.25%4,2974,82962.50%
AMD200228C000525002020-02-26 3:56PM EST52.500.040.040.06-0.08-66.67%1,8882,56164.06%
AMD200228C000530002020-02-26 3:58PM EST53.000.030.030.04-0.06-66.67%2,2814,31264.84%
AMD200228C000535002020-02-26 2:55PM EST53.500.030.030.04-0.05-62.50%1,5892,34269.14%
AMD200228C000540002020-02-26 3:58PM EST54.000.030.020.03-0.04-57.14%1,1984,82869.53%
AMD200228C000545002020-02-26 3:42PM EST54.500.030.020.03-0.02-40.00%5123,18274.22%
AMD200228C000550002020-02-26 3:58PM EST55.000.020.010.02-0.02-50.00%1,0657,21372.66%
AMD200228C000555002020-02-26 3:49PM EST55.500.010.000.01-0.03-75.00%2822,88765.63%
AMD200228C000560002020-02-26 3:46PM EST56.000.010.010.02-0.02-66.67%4993,07879.69%
AMD200228C000565002020-02-26 1:57PM EST56.500.010.000.01-0.02-66.67%1162,09275.00%
AMD200228C000570002020-02-26 2:01PM EST57.000.010.000.01-0.02-66.67%4885,58778.13%
AMD200228C000575002020-02-26 3:35PM EST57.500.010.000.01-0.01-50.00%1053,22181.25%
AMD200228C000580002020-02-26 12:02PM EST58.000.010.000.010.00-2298,19684.38%
AMD200228C000585002020-02-26 2:44PM EST58.500.010.000.010.00-2673,32487.50%
AMD200228C000590002020-02-26 3:49PM EST59.000.010.010.010.00-2084,77096.88%
AMD200228C000595002020-02-26 3:14PM EST59.500.010.000.010.00-1582,74493.75%
AMD200228C000600002020-02-26 3:36PM EST60.000.010.000.010.00-40115,61993.75%
AMD200228C000605002020-02-26 12:32PM EST60.500.010.000.010.00-1073,27296.88%
AMD200228C000610002020-02-25 3:29PM EST61.000.010.000.010.00-4713,366100.00%
AMD200228C000615002020-02-26 2:44PM EST61.500.010.000.010.00-1941,406106.25%
AMD200228C000620002020-02-26 12:18PM EST62.000.010.000.010.00-362,484106.25%
AMD200228C000625002020-02-26 12:50PM EST62.500.010.000.010.00-132,131109.38%
AMD200228C000630002020-02-25 9:51AM EST63.000.010.000.020.00-41,000121.88%
AMD200228C000635002020-02-25 9:47AM EST63.500.010.000.010.00-1575115.63%
AMD200228C000640002020-02-25 9:47AM EST64.000.010.000.020.00-185666128.13%
AMD200228C000645002020-02-25 2:44PM EST64.500.020.000.02+0.01+100.00%3415131.25%
AMD200228C000650002020-02-25 3:20PM EST65.000.010.000.010.00-222,255125.00%
AMD200228C000655002020-02-24 11:51AM EST65.500.010.000.030.00-638142.19%
AMD200228C000660002020-02-26 11:44AM EST66.000.010.000.010.00-5936131.25%
AMD200228C000665002020-02-21 11:06AM EST66.500.080.000.030.00-55148.44%
AMD200228C000670002020-02-21 3:07PM EST67.000.030.000.030.00-244151.56%
AMD200228C000675002020-02-25 9:30AM EST67.500.070.000.03+0.03+75.00%52153.13%
AMD200228C000680002020-02-25 1:34PM EST68.000.030.000.020.00-230150.00%
AMD200228C000685002020-02-26 2:34PM EST68.500.030.000.05-0.07-70.00%13168.75%
AMD200228C000690002020-02-24 2:39PM EST69.000.010.000.010.00-2584143.75%
AMD200228C000695002020-02-21 12:25PM EST69.500.040.000.260.00-55221.88%
AMD200228C000700002020-02-26 10:29AM EST70.000.010.000.010.00-22,818150.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD200228P000350002020-02-26 3:32PM EST35.000.010.000.02-0.03-75.00%1703,659134.38%
AMD200228P000400002020-02-26 3:52PM EST40.000.030.030.05-0.08-72.73%5554,09598.44%
AMD200228P000405002020-02-26 3:47PM EST40.500.050.030.05-0.07-58.33%631,61892.19%
AMD200228P000410002020-02-26 12:19PM EST41.000.070.050.06-0.07-50.00%17464991.41%
AMD200228P000415002020-02-26 2:54PM EST41.500.080.050.09-0.09-52.94%1053,36689.06%
AMD200228P000420002020-02-26 3:52PM EST42.000.070.070.09-0.12-63.16%40673984.77%
AMD200228P000425002020-02-26 3:58PM EST42.500.100.090.10-0.14-58.33%1311,28381.25%
AMD200228P000430002020-02-26 3:57PM EST43.000.110.110.12-0.16-59.26%2,33011,24077.73%
AMD200228P000435002020-02-26 3:50PM EST43.500.140.140.16-0.19-57.58%1,0261,35875.78%
AMD200228P000440002020-02-26 3:54PM EST44.000.190.180.20-0.22-53.66%7451,18673.44%
AMD200228P000445002020-02-26 3:57PM EST44.500.240.230.24-0.24-50.00%3351,00570.31%
AMD200228P000450002020-02-26 4:17PM EST45.000.350.290.32-0.21-37.50%3,0004,71368.36%
AMD200228P000455002020-02-26 4:17PM EST45.500.400.370.39-0.29-42.03%2,6831,26665.43%
AMD200228P000460002020-02-26 3:59PM EST46.000.490.480.50-0.32-39.51%5,2422,64563.57%
AMD200228P000465002020-02-26 3:59PM EST46.500.630.610.65-0.32-33.68%4,0242,20261.91%
AMD200228P000470002020-02-26 3:59PM EST47.000.800.790.81-0.33-29.20%5,3954,38160.06%
AMD200228P000475002020-02-26 3:57PM EST47.501.000.991.02-0.39-28.06%3,9611,54858.20%
AMD200228P000480002020-02-26 3:59PM EST48.001.251.251.29-0.33-20.89%8,4723,47457.62%
AMD200228P000485002020-02-26 3:58PM EST48.501.571.541.59-0.29-15.59%4,6012,23656.35%
AMD200228P000490002020-02-26 3:59PM EST49.001.911.891.93-0.27-12.39%2,6705,85155.86%
AMD200228P000495002020-02-26 3:52PM EST49.502.202.262.32-0.31-12.35%5832,09555.47%
AMD200228P000500002020-02-26 3:59PM EST50.002.682.662.74-0.19-6.62%1,0482,93955.08%
AMD200228P000505002020-02-26 3:32PM EST50.503.103.053.20-0.25-7.46%2821,06953.32%
AMD200228P000510002020-02-26 2:05PM EST51.003.383.503.65-0.37-9.87%3091,28451.95%
AMD200228P000515002020-02-26 3:26PM EST51.503.984.004.15-0.06-1.49%1331,40857.03%
AMD200228P000520002020-02-26 3:57PM EST52.004.504.454.60-0.15-3.23%4443,20467.19%
AMD200228P000525002020-02-26 3:54PM EST52.504.954.955.10-0.25-4.81%1102,06652.34%
AMD200228P000530002020-02-26 3:57PM EST53.005.525.405.60-0.08-1.43%3562,34677.73%
AMD200228P000535002020-02-26 3:03PM EST53.505.955.906.10+0.05+0.85%1071,35582.81%
AMD200228P000540002020-02-26 3:59PM EST54.006.506.456.55-0.05-0.76%1611,91375.00%
AMD200228P000545002020-02-26 2:54PM EST54.506.956.907.10-0.05-0.71%1642,62092.58%
AMD200228P000550002020-02-26 3:17PM EST55.007.447.457.60-0.01-0.13%1812,49072.66%
AMD200228P000555002020-02-26 3:57PM EST55.507.957.908.10+0.05+0.63%2171,569101.95%
AMD200228P000560002020-02-26 3:34PM EST56.008.478.358.65-0.02-0.24%2682,367116.80%
AMD200228P000565002020-02-26 3:59PM EST56.509.008.909.20-0.08-0.88%4161,71996.88%
AMD200228P000570002020-02-26 2:02PM EST57.009.419.359.65-0.19-1.98%982,855126.17%
AMD200228P000575002020-02-26 12:39PM EST57.5010.259.8510.15+0.14+1.38%411,551130.86%
AMD200228P000580002020-02-26 1:56PM EST58.0010.5510.3510.75+0.03+0.29%1771,680108.59%
AMD200228P000585002020-02-26 1:17PM EST58.5010.9910.8011.25-0.21-1.88%4657098.44%
AMD200228P000590002020-02-25 9:38AM EST59.0010.8511.3511.75-0.56-4.91%301,257116.41%
AMD200228P000595002020-02-25 12:05PM EST59.5011.4011.7512.300.00-2224104.69%
AMD200228P000600002020-02-26 10:14AM EST60.0011.3312.3512.75-1.27-10.08%118376123.44%
AMD200228P000605002020-02-24 10:35AM EST60.5011.2012.7513.300.00-6152110.94%
AMD200228P000610002020-02-26 10:06AM EST61.0012.6513.3513.75-0.85-6.30%8139131.25%
AMD200228P000615002020-02-21 2:00PM EST61.508.3013.7514.300.00-8675118.75%
AMD200228P000620002020-02-25 10:13AM EST62.0013.8514.3514.650.00-8201169.53%
AMD200228P000625002020-02-24 11:18AM EST62.5012.7214.7515.300.00-119125.00%
AMD200228P000630002020-02-25 10:34AM EST63.0014.8015.2515.800.00-1216128.13%
AMD200228P000635002020-02-20 2:13PM EST63.506.4515.7516.300.00--0131.25%
AMD200228P000640002020-02-20 1:17PM EST64.006.9016.2516.800.00-10134.38%
AMD200228P000645002020-02-20 10:36AM EST64.506.1516.7517.300.00-652137.50%
AMD200228P000650002020-02-24 3:35PM EST65.0014.5517.2517.800.00-13140.63%
AMD200228P000655002020-02-25 3:26PM EST65.5017.9017.7518.300.00-40142.19%
AMD200228P000660002020-02-24 12:03AM EST66.0010.9518.2518.800.00--0145.31%
AMD200228P000675002020-02-25 3:26PM EST67.5019.9019.7520.300.00-40153.13%
AMD200228P000695002020-02-24 3:45PM EST69.5019.8521.7522.300.00--0165.63%
AMD200228P000700002020-02-25 10:01AM EST70.0020.4522.2522.800.00-201168.75%