AMD - Advanced Micro Devices, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD180727C00010000 | 2018-07-20 3:49PM EDT | 10.00 | 6.54 | 6.45 | 6.55 | -0.16 | -2.39% | 3 | 16 | 50.00% |
| AMD180727C00010500 | 2018-07-02 2:58PM EDT | 10.50 | 4.55 | 5.80 | 7.50 | +4.55 | +100.00% | 47 | 44 | 362.50% |
| AMD180727C00011000 | 2018-07-20 9:30AM EDT | 11.00 | 5.70 | 5.45 | 5.60 | -0.01 | -0.18% | 1 | 53 | 148.44% |
| AMD180727C00011500 | 2018-06-28 3:31PM EDT | 11.50 | 3.90 | 4.80 | 6.60 | +3.90 | +100.00% | 22 | 28 | 319.14% |
| AMD180727C00012000 | 2018-07-20 2:59PM EDT | 12.00 | 4.54 | 4.45 | 4.55 | +0.14 | +3.18% | 55 | 57 | 50.00% |
| AMD180727C00012500 | 2018-07-20 2:43PM EDT | 12.50 | 4.00 | 3.95 | 4.10 | +0.12 | +3.09% | 15 | 52 | 106.25% |
| AMD180727C00013000 | 2018-07-20 3:52PM EDT | 13.00 | 3.60 | 3.45 | 3.60 | -0.16 | -4.26% | 36 | 525 | 93.75% |
| AMD180727C00013500 | 2018-07-20 12:45PM EDT | 13.50 | 3.27 | 3.00 | 3.15 | +0.12 | +3.81% | 39 | 143 | 102.34% |
| AMD180727C00014000 | 2018-07-20 3:09PM EDT | 14.00 | 2.60 | 2.61 | 2.64 | -0.20 | -7.14% | 211 | 569 | 100.78% |
| AMD180727C00014500 | 2018-07-20 3:14PM EDT | 14.50 | 2.19 | 2.19 | 2.22 | -0.14 | -6.01% | 55 | 965 | 100.39% |
| AMD180727C00015000 | 2018-07-20 3:56PM EDT | 15.00 | 1.85 | 1.81 | 1.83 | -0.10 | -5.13% | 1,033 | 5,026 | 100.39% |
| AMD180727C00015500 | 2018-07-20 3:47PM EDT | 15.50 | 1.46 | 1.46 | 1.49 | -0.13 | -8.18% | 2,415 | 5,543 | 100.39% |
| AMD180727C00016000 | 2018-07-20 3:59PM EDT | 16.00 | 1.17 | 1.16 | 1.19 | -0.08 | -6.40% | 4,728 | 7,400 | 100.78% |
| AMD180727C00016500 | 2018-07-20 3:56PM EDT | 16.50 | 0.92 | 0.91 | 0.93 | -0.07 | -7.07% | 3,106 | 5,907 | 100.98% |
| AMD180727C00017000 | 2018-07-20 3:59PM EDT | 17.00 | 0.69 | 0.68 | 0.71 | -0.06 | -8.00% | 4,924 | 11,268 | 99.80% |
| AMD180727C00017500 | 2018-07-20 3:59PM EDT | 17.50 | 0.52 | 0.50 | 0.52 | -0.05 | -8.77% | 2,370 | 12,227 | 98.63% |
| AMD180727C00018000 | 2018-07-20 3:59PM EDT | 18.00 | 0.35 | 0.35 | 0.37 | -0.05 | -12.50% | 1,159 | 12,455 | 96.88% |
| AMD180727C00018500 | 2018-07-20 3:54PM EDT | 18.50 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 1,136 | 1,719 | 96.68% |
| AMD180727C00019000 | 2018-07-20 3:54PM EDT | 19.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 320 | 8,050 | 97.07% |
| AMD180727C00019500 | 2018-07-20 3:51PM EDT | 19.50 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 148 | 972 | 96.09% |
| AMD180727C00020000 | 2018-07-20 3:59PM EDT | 20.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 351 | 5,220 | 97.66% |
| AMD180727C00020500 | 2018-07-20 12:53PM EDT | 20.50 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 128 | 1,291 | 96.88% |
| AMD180727C00021000 | 2018-07-20 2:08PM EDT | 21.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 256 | 1,377 | 100.78% |
| AMD180727C00022000 | 2018-07-20 1:15PM EDT | 22.00 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 7 | 1,548 | 107.81% |
PutsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD180727P00010000 | 2018-07-11 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 62 | 165.63% |
| AMD180727P00010500 | 2018-06-27 12:07PM EDT | 10.50 | 0.07 | 0.04 | 0.03 | +0.07 | +100.00% | 50 | 50 | 171.88% |
| AMD180727P00011000 | 2018-07-05 1:13PM EDT | 11.00 | 0.04 | 0.00 | 0.03 | +0.04 | +100.00% | 20 | 142 | 137.50% |
| AMD180727P00011500 | 2018-07-17 12:27PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 115.63% |
| AMD180727P00012000 | 2018-07-19 10:35AM EDT | 12.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 563 | 115.63% |
| AMD180727P00012500 | 2018-07-18 9:38AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 299 | 98.44% |
| AMD180727P00013000 | 2018-07-20 3:26PM EDT | 13.00 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 151 | 1,192 | 111.72% |
| AMD180727P00013500 | 2018-07-20 3:57PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 661 | 703 | 99.22% |
| AMD180727P00014000 | 2018-07-20 3:44PM EDT | 14.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 289 | 2,967 | 98.44% |
| AMD180727P00014500 | 2018-07-20 3:59PM EDT | 14.50 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 400 | 3,003 | 96.88% |
| AMD180727P00015000 | 2018-07-20 3:57PM EDT | 15.00 | 0.30 | 0.30 | 0.31 | +0.04 | +15.38% | 1,218 | 2,680 | 98.24% |
| AMD180727P00015500 | 2018-07-20 3:57PM EDT | 15.50 | 0.45 | 0.45 | 0.46 | +0.06 | +15.38% | 1,448 | 7,981 | 97.85% |
| AMD180727P00016000 | 2018-07-20 3:59PM EDT | 16.00 | 0.66 | 0.65 | 0.67 | +0.09 | +15.79% | 1,598 | 4,777 | 99.02% |
| AMD180727P00016500 | 2018-07-20 3:59PM EDT | 16.50 | 0.91 | 0.90 | 0.92 | +0.13 | +16.67% | 19,227 | 4,802 | 99.80% |
| AMD180727P00017000 | 2018-07-20 3:49PM EDT | 17.00 | 1.16 | 1.17 | 1.20 | +0.11 | +10.48% | 2,541 | 5,932 | 98.83% |
| AMD180727P00017500 | 2018-07-20 3:14PM EDT | 17.50 | 1.51 | 1.49 | 1.52 | +0.13 | +9.42% | 1,479 | 592 | 98.05% |
| AMD180727P00018000 | 2018-07-20 1:41PM EDT | 18.00 | 1.72 | 1.84 | 1.87 | 0.00 | - | 35 | 627 | 96.29% |
| AMD180727P00018500 | 2018-07-20 1:29PM EDT | 18.50 | 2.08 | 2.23 | 2.26 | -0.02 | -0.95% | 36 | 293 | 95.31% |
| AMD180727P00019000 | 2018-07-20 2:39PM EDT | 19.00 | 2.64 | 2.65 | 2.69 | +0.04 | +1.54% | 40 | 49 | 95.31% |
| AMD180727P00019500 | 2018-07-20 3:44PM EDT | 19.50 | 3.09 | 3.05 | 3.15 | +0.15 | +5.10% | 7 | 7 | 91.80% |
| AMD180727P00020000 | 2018-07-19 10:48AM EDT | 20.00 | 3.43 | 3.40 | 3.75 | 0.00 | - | 10 | 74 | 94.53% |
| AMD180727P00020500 | 2018-07-20 11:46PM EDT | 20.50 | 3.70 | 3.90 | 4.15 | 0.00 | - | 2 | 4 | 83.59% |
| AMD180727P00021000 | 2018-06-21 10:02AM EDT | 21.00 | 4.80 | 4.25 | 5.50 | +4.80 | +100.00% | 35 | 15 | 174.61% |
| AMD180727P00022000 | 2018-07-02 10:30AM EDT | 22.00 | 6.90 | 5.15 | 6.95 | +6.90 | +100.00% | 3 | 3 | 222.46% |
