AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190301C000135002019-01-23 11:49AM EST13.506.3010.7511.450.00-11294.53%
AMD190301C000140002019-02-07 1:55PM EST14.008.7010.2511.100.00-124298.44%
AMD190301C000145002019-01-11 10:27AM EST14.505.609.7510.050.00-1414185.94%
AMD190301C000160002019-02-22 11:53AM EST16.008.058.308.40+0.06+0.75%211154.69%
AMD190301C000165002019-02-12 2:12PM EST16.506.357.758.050.00-2121145.31%
AMD190301C000170002019-01-30 2:21PM EST17.005.707.258.200.00-10567221.09%
AMD190301C000175002019-02-21 10:31AM EST17.506.646.806.900.00-152125.78%
AMD190301C000180002019-02-22 3:34PM EST18.006.206.306.40+0.15+2.48%124116.41%
AMD190301C000185002019-02-11 1:54PM EST18.504.505.756.300.00-478144.53%
AMD190301C000190002019-02-22 10:46AM EST19.004.945.305.40-0.21-4.08%16398.44%
AMD190301C000195002019-02-22 3:29PM EST19.504.734.804.90+0.25+5.58%7728189.84%
AMD190301C000200002019-02-22 3:26PM EST20.004.204.304.40+0.29+7.42%987481.25%
AMD190301C000205002019-02-22 3:35PM EST20.503.723.803.95+0.22+6.29%543,66660.94%
AMD190301C000210002019-02-22 3:50PM EST21.003.283.303.45+0.16+5.13%261,05253.91%
AMD190301C000215002019-02-22 3:22PM EST21.502.702.862.99+0.16+6.30%3021062.11%
AMD190301C000220002019-02-22 3:49PM EST22.002.302.382.44+0.27+13.30%6553,91750.00%
AMD190301C000225002019-02-22 3:54PM EST22.501.851.931.97+0.25+15.62%3981,04951.17%
AMD190301C000230002019-02-22 3:59PM EST23.001.491.491.53+0.26+21.14%1,2112,96248.05%
AMD190301C000235002019-02-22 3:59PM EST23.501.111.101.12+0.21+23.33%1,3922,03644.92%
AMD190301C000240002019-02-22 3:59PM EST24.000.770.770.79+0.14+22.22%9,0786,04344.34%
AMD190301C000245002019-02-22 3:59PM EST24.500.510.500.52+0.08+18.60%8,75310,80443.56%
AMD190301C000250002019-02-22 3:59PM EST25.000.320.310.32+0.04+14.29%9,1287,25042.97%
AMD190301C000255002019-02-22 3:57PM EST25.500.180.170.200.00-4,0274,96744.14%
AMD190301C000260002019-02-22 3:58PM EST26.000.110.100.11+0.01+10.00%2,4095,07643.75%
AMD190301C000265002019-02-22 3:59PM EST26.500.050.050.06-0.01-16.67%8422,94744.14%
AMD190301C000270002019-02-22 3:58PM EST27.000.040.030.04-0.01-20.00%2891,38046.88%
AMD190301C000275002019-02-22 1:21PM EST27.500.010.010.03-0.02-66.67%648550.39%
AMD190301C000285002019-02-22 3:58PM EST28.500.020.000.040.00-1792,63857.81%
AMD190301C000290002019-02-20 10:28AM EST29.000.010.000.030.00-7718860.94%
AMD190301C000300002019-02-19 2:38PM EST30.000.010.000.020.00-7766765.63%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190301P000135002019-01-29 2:30PM EST13.500.120.000.020.00-280175.00%
AMD190301P000140002019-01-30 9:30AM EST14.000.070.000.030.00-136171.88%
AMD190301P000145002019-01-30 11:14AM EST14.500.030.000.030.00-831162.50%
AMD190301P000150002019-02-07 9:31AM EST15.000.020.000.020.00-1232143.75%
AMD190301P000155002019-02-06 9:45AM EST15.500.010.000.030.00-1665143.75%
AMD190301P000160002019-02-20 10:32AM EST16.000.010.000.000.00-4053650.00%
AMD190301P000165002019-02-08 9:30AM EST16.500.030.000.010.00-191109.38%
AMD190301P000170002019-02-20 1:20PM EST17.000.010.000.020.00-35257109.38%
AMD190301P000175002019-02-12 10:06AM EST17.500.010.000.070.00-12180123.44%
AMD190301P000180002019-02-22 11:47AM EST18.000.010.000.020.00-154893.75%
AMD190301P000185002019-02-21 3:32PM EST18.500.010.000.010.00-1431381.25%
AMD190301P000190002019-02-22 1:27PM EST19.000.020.000.03+0.01+100.00%81,10484.38%
AMD190301P000195002019-02-21 2:31PM EST19.500.010.000.010.00-150265.63%
AMD190301P000200002019-02-22 2:40PM EST20.000.030.010.02+0.01+50.00%661,91568.75%
AMD190301P000205002019-02-22 1:15PM EST20.500.030.010.080.00-2755774.22%
AMD190301P000210002019-02-22 3:09PM EST21.000.030.020.03-0.01-25.00%581,63158.59%
AMD190301P000215002019-02-22 3:59PM EST21.500.040.030.04-0.03-42.86%7061,03654.69%
AMD190301P000220002019-02-22 3:58PM EST22.000.050.040.05-0.07-58.33%8241,73950.00%
AMD190301P000225002019-02-22 3:52PM EST22.500.090.070.09-0.08-47.06%8562,18148.44%
AMD190301P000230002019-02-22 3:59PM EST23.000.140.140.15-0.16-53.33%5,0134,90045.90%
AMD190301P000235002019-02-22 3:59PM EST23.500.250.240.25-0.21-45.65%2,8852,10143.95%
AMD190301P000240002019-02-22 3:59PM EST24.000.410.400.41-0.27-39.71%5,8192,01142.77%
AMD190301P000245002019-02-22 3:59PM EST24.500.660.630.66-0.32-32.65%1,6392,02043.56%
AMD190301P000250002019-02-22 3:58PM EST25.000.980.930.96-0.36-26.87%1,7541,04042.97%
AMD190301P000255002019-02-22 3:55PM EST25.501.361.311.34-0.34-20.00%8229644.14%
AMD190301P000260002019-02-22 3:49PM EST26.001.831.711.76-0.27-12.86%224544.92%
AMD190301P000265002019-02-22 12:27PM EST26.502.522.152.23+0.15+6.33%1501149.22%
AMD190301P000270002019-02-22 10:15AM EST27.003.102.632.78+0.08+2.65%12952.34%
AMD190301P000275002019-02-21 11:16AM EST27.503.433.053.250.00-6667.38%
AMD190301P000285002019-02-19 1:16PM EST28.504.354.004.250.00-45481.25%
AMD190301P000290002019-02-20 2:01PM EST29.004.853.904.750.00-2487.89%
AMD190301P000300002019-02-22 10:53AM EST30.006.035.155.75-0.76-11.19%35100.39%