AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190621C000190002019-06-18 2:10PM EDT19.0011.660.000.000.00-300.00%
AMD190621C000200002019-06-18 2:23PM EDT20.0010.670.000.000.00-300.00%
AMD190621C000210002019-06-14 2:23PM EDT21.009.460.000.000.00-400.00%
AMD190621C000215002019-06-03 12:11PM EDT21.506.650.000.000.00-600.00%
AMD190621C000220002019-06-18 12:18PM EDT22.008.350.000.000.00-500.00%
AMD190621C000225002019-06-10 1:49PM EDT22.5011.330.000.000.00-1000.00%
AMD190621C000230002019-06-18 12:54PM EDT23.007.550.000.000.00-600.00%
AMD190621C000235002019-06-13 10:13AM EDT23.508.400.000.000.00-200.00%
AMD190621C000240002019-06-18 10:10AM EDT24.006.630.000.000.00-300.00%
AMD190621C000245002019-06-17 11:54AM EDT24.505.050.000.000.00-100.00%
AMD190621C000250002019-06-18 11:40AM EDT25.005.600.000.000.00-10300.00%
AMD190621C000255002019-06-18 11:16AM EDT25.505.250.000.000.00-1400.00%
AMD190621C000260002019-06-18 1:44PM EDT26.004.560.000.000.00-48400.00%
AMD190621C000265002019-06-18 2:12PM EDT26.504.200.000.000.00-500.00%
AMD190621C000270002019-06-18 3:58PM EDT27.003.410.000.000.00-2,15100.00%
AMD190621C000275002019-06-18 2:07PM EDT27.503.150.000.000.00-8200.00%
AMD190621C000280002019-06-18 3:55PM EDT28.002.500.000.000.00-1,47500.00%
AMD190621C000285002019-06-18 3:59PM EDT28.502.010.000.000.00-24400.00%
AMD190621C000290002019-06-18 3:59PM EDT29.001.550.000.000.00-7,84800.00%
AMD190621C000295002019-06-18 3:58PM EDT29.501.150.000.000.00-4,23400.00%
AMD190621C000300002019-06-18 3:59PM EDT30.000.820.000.000.00-27,23500.00%
AMD190621C000305002019-06-18 3:59PM EDT30.500.570.000.000.00-12,82400.78%
AMD190621C000310002019-06-18 3:59PM EDT31.000.360.000.000.00-26,54106.25%
AMD190621C000315002019-06-18 3:59PM EDT31.500.230.000.000.00-10,926012.50%
AMD190621C000320002019-06-18 3:59PM EDT32.000.130.000.000.00-17,443012.50%
AMD190621C000325002019-06-18 3:58PM EDT32.500.060.000.000.00-4,007025.00%
AMD190621C000330002019-06-18 3:59PM EDT33.000.050.000.000.00-1,592025.00%
AMD190621C000335002019-06-18 3:56PM EDT33.500.030.000.000.00-736025.00%
AMD190621C000340002019-06-18 3:47PM EDT34.000.030.000.000.00-2,887025.00%
AMD190621C000345002019-06-18 2:05PM EDT34.500.020.000.000.00-347025.00%
AMD190621C000350002019-06-18 3:50PM EDT35.000.030.000.000.00-974050.00%
AMD190621C000355002019-06-18 12:57PM EDT35.500.010.000.000.00-63050.00%
AMD190621C000360002019-06-18 3:52PM EDT36.000.010.000.000.00-113050.00%
AMD190621C000365002019-06-17 10:19AM EDT36.500.010.000.000.00-3050.00%
AMD190621C000370002019-06-18 2:02PM EDT37.000.010.000.000.00-11050.00%
AMD190621C000375002019-06-17 12:06AM EDT37.500.02-0.000.00--050.00%
AMD190621C000380002019-06-18 3:50PM EDT38.000.010.000.000.00-27050.00%
AMD190621C000385002019-06-17 12:06AM EDT38.500.04-0.000.00--050.00%
AMD190621C000390002019-06-13 3:59PM EDT39.000.020.000.000.00-45050.00%
AMD190621C000395002019-06-17 12:06AM EDT39.500.03-0.000.00--050.00%
AMD190621C000400002019-06-14 9:34AM EDT40.000.010.000.000.00-21050.00%
AMD190621C000405002019-06-17 12:06AM EDT40.500.03-0.000.00--050.00%
AMD190621C000410002019-06-14 3:36PM EDT41.000.010.000.000.00-35050.00%
AMD190621C000415002019-06-17 12:06AM EDT41.500.03-0.000.00--050.00%
AMD190621C000420002019-06-17 12:06AM EDT42.000.02-0.000.00--050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190621P000190002019-06-18 3:47PM EDT19.000.010.000.000.00-65050.00%
AMD190621P000200002019-06-13 3:48PM EDT20.000.010.000.000.00-10050.00%
AMD190621P000210002019-06-18 3:47PM EDT21.000.010.000.000.00-65050.00%
AMD190621P000215002019-06-05 10:44AM EDT21.500.030.000.000.00-5050.00%
AMD190621P000220002019-06-18 11:46AM EDT22.000.010.010.000.00-10137.50%
AMD190621P000225002019-06-11 11:20AM EDT22.500.010.000.000.00-3050.00%
AMD190621P000230002019-06-17 3:49PM EDT23.000.010.000.000.00-4050.00%
AMD190621P000235002019-06-10 11:26AM EDT23.500.010.000.000.00-4050.00%
AMD190621P000240002019-06-18 2:07PM EDT24.000.010.000.000.00-11050.00%
AMD190621P000245002019-06-18 9:30AM EDT24.500.100.000.000.00-3050.00%
AMD190621P000250002019-06-18 1:07PM EDT25.000.010.000.000.00-31050.00%
AMD190621P000255002019-06-18 11:23AM EDT25.500.010.000.000.00-16050.00%
AMD190621P000260002019-06-18 3:09PM EDT26.000.010.000.000.00-28050.00%
AMD190621P000265002019-06-18 2:45PM EDT26.500.010.000.000.00-168050.00%
AMD190621P000270002019-06-18 3:50PM EDT27.000.010.000.000.00-1,093025.00%
AMD190621P000275002019-06-18 3:44PM EDT27.500.020.000.000.00-577025.00%
AMD190621P000280002019-06-18 3:54PM EDT28.000.030.000.000.00-1,105025.00%
AMD190621P000285002019-06-18 3:58PM EDT28.500.060.000.000.00-3,104025.00%
AMD190621P000290002019-06-18 3:59PM EDT29.000.110.000.000.00-6,984012.50%
AMD190621P000295002019-06-18 3:58PM EDT29.500.220.000.000.00-7,269012.50%
AMD190621P000300002019-06-18 3:59PM EDT30.000.370.000.000.00-13,00606.25%
AMD190621P000305002019-06-18 3:58PM EDT30.500.610.000.000.00-12,73600.00%
AMD190621P000310002019-06-18 3:59PM EDT31.000.910.000.000.00-7,09600.00%
AMD190621P000315002019-06-18 3:39PM EDT31.501.280.000.000.00-1,62600.00%
AMD190621P000320002019-06-18 3:59PM EDT32.001.690.000.000.00-77100.00%
AMD190621P000325002019-06-18 3:53PM EDT32.502.120.000.000.00-43900.00%
AMD190621P000330002019-06-18 3:51PM EDT33.002.600.000.000.00-88600.00%
AMD190621P000335002019-06-18 1:55PM EDT33.502.950.000.000.00-13400.00%
AMD190621P000340002019-06-18 1:05PM EDT34.003.700.000.000.00-3100.00%
AMD190621P000345002019-06-18 1:32PM EDT34.503.960.000.000.00-81400.00%
AMD190621P000350002019-06-18 12:46PM EDT35.004.560.000.000.00-6400.00%
AMD190621P000355002019-06-17 9:53AM EDT35.505.150.000.000.00-800.00%
AMD190621P000360002019-06-14 11:26AM EDT36.005.660.000.000.00-5000.00%
AMD190621P000365002019-06-17 11:55AM EDT36.507.100.000.000.00-500.00%
AMD190621P000370002019-06-18 9:47AM EDT37.006.750.000.000.00-300.00%
AMD190621P000375002019-06-17 12:06AM EDT37.505.400.000.000.00--00.00%
AMD190621P000380002019-06-18 2:11PM EDT38.007.320.000.000.00-1000.00%
AMD190621P000390002019-06-17 11:04AM EDT39.009.000.000.000.00-100.00%
AMD190621P000400002019-06-06 1:17PM EDT40.008.450.000.000.00-800.00%
AMD190621P000405002019-06-17 12:06AM EDT40.5010.450.000.000.00--00.00%
AMD190621P000410002019-06-11 11:44AM EDT41.009.000.000.000.00-23000.00%
AMD190621P000420002019-06-17 12:06AM EDT42.0011.650.000.000.00--00.00%