AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD181019C000040002018-10-10 9:41AM EDT4.0022.9222.2522.45-1.20-5.24%1195925.00%
AMD181019C000050002018-08-27 1:19PM EDT5.0021.4520.8522.95+5.60+26.11%21931,254.69%
AMD181019C000060002018-08-29 10:12AM EDT6.0018.2819.3022.10+8.38+45.84%1221,007.81%
AMD181019C000070002018-09-05 10:02AM EDT7.0020.0017.9021.15+6.15+30.75%70331803.13%
AMD181019C000080002018-10-10 3:11PM EDT8.0017.2016.9520.00-0.90-5.23%15383695.31%
AMD181019C000090002018-10-15 9:59AM EDT9.0017.500.000.000.00-31,2080.00%
AMD181019C000100002018-10-15 1:41PM EDT10.0016.490.000.000.00-116,7350.00%
AMD181019C000110002018-10-15 3:37PM EDT11.0015.400.000.000.00-237,9100.00%
AMD181019C000120002018-10-15 9:41AM EDT12.0014.150.000.000.00-68,5540.00%
AMD181019C000130002018-10-15 10:51AM EDT13.0012.950.000.000.00-716,8690.00%
AMD181019C000140002018-10-15 3:59PM EDT14.0012.300.000.000.00-13915,1850.00%
AMD181019C000150002018-10-15 11:12AM EDT15.0011.190.000.000.00-22346,6570.00%
AMD181019C000160002018-10-15 3:16PM EDT16.0010.350.000.000.00-528,2440.00%
AMD181019C000170002018-10-15 2:28PM EDT17.009.300.000.000.00-2122,1430.00%
AMD181019C000180002018-10-15 2:55PM EDT18.008.540.000.000.00-1636,0160.00%
AMD181019C000190002018-10-15 3:08PM EDT19.007.490.000.000.00-559,8550.00%
AMD181019C000200002018-10-15 3:17PM EDT20.006.390.000.000.00-867,1800.00%
AMD181019C000210002018-10-15 2:53PM EDT21.005.530.000.000.00-4911,2670.00%
AMD181019C000220002018-10-15 3:23PM EDT22.004.500.000.000.00-1276,7760.00%
AMD181019C000230002018-10-15 3:26PM EDT23.003.600.000.000.00-2239,4870.00%
AMD181019C000240002018-10-15 3:59PM EDT24.002.540.000.000.00-1587,0470.00%
AMD181019C000245002018-10-15 2:30PM EDT24.502.070.000.000.00-3671,4470.00%
AMD181019C000250002018-10-15 3:58PM EDT25.001.730.000.000.00-94314,2210.00%
AMD181019C000255002018-10-15 3:52PM EDT25.501.370.000.000.00-1,3222,3980.00%
AMD181019C000260002018-10-15 3:59PM EDT26.001.030.000.000.00-8,01714,3580.00%
AMD181019C000265002018-10-15 3:59PM EDT26.500.750.000.000.00-7,1145,3333.13%
AMD181019C000270002018-10-15 3:59PM EDT27.000.540.000.000.00-5,68913,4236.25%
AMD181019C000275002018-10-15 3:59PM EDT27.500.360.000.000.00-4,7345,71112.50%
AMD181019C000280002018-10-15 3:59PM EDT28.000.230.000.000.00-5,22815,97312.50%
AMD181019C000285002018-10-15 3:53PM EDT28.500.150.000.000.00-3,4585,17625.00%
AMD181019C000290002018-10-15 3:59PM EDT29.000.100.000.000.00-1,97610,95125.00%
AMD181019C000295002018-10-15 3:44PM EDT29.500.060.000.000.00-8972,44525.00%
AMD181019C000300002018-10-15 3:51PM EDT30.000.040.000.000.00-3,28723,56825.00%
AMD181019C000305002018-10-15 3:56PM EDT30.500.030.000.000.00-1703,57550.00%
AMD181019C000310002018-10-15 3:40PM EDT31.000.030.000.000.00-3,4598,15450.00%
AMD181019C000315002018-10-15 3:14PM EDT31.500.010.000.000.00-781,92050.00%
AMD181019C000320002018-10-15 3:58PM EDT32.000.020.000.000.00-1,84222,86350.00%
AMD181019C000325002018-10-15 2:29PM EDT32.500.010.000.000.00-884,89550.00%
AMD181019C000330002018-10-15 3:32PM EDT33.000.010.000.000.00-11011,37450.00%
AMD181019C000335002018-10-15 2:21PM EDT33.500.010.000.000.00-103,25450.00%
AMD181019C000340002018-10-15 3:44PM EDT34.000.010.000.000.00-1,9957,63750.00%
AMD181019C000345002018-10-10 12:13PM EDT34.500.010.000.03-0.03-300.00%61,120115.63%
AMD181019C000350002018-10-15 1:31PM EDT35.000.020.000.000.00-2915,40450.00%
AMD181019C000355002018-10-15 2:01PM EDT35.500.010.000.000.00-2333,26950.00%
AMD181019C000360002018-10-15 1:01PM EDT36.000.010.000.000.00-1564,93050.00%
AMD181019C000370002018-10-12 3:11PM EDT37.000.010.000.010.00-112,939125.00%
AMD181019C000380002018-10-15 9:30AM EDT38.000.010.000.000.00-13,99750.00%
AMD181019C000390002018-10-12 12:54PM EDT39.000.010.000.02-0.01-50.00%104,598150.00%
AMD181019C000400002018-10-11 3:23PM EDT40.000.010.000.010.00-100.00%3157,562150.00%
AMD181019C000410002018-10-10 3:29PM EDT41.000.010.000.010.00-100.00%54,728156.25%
AMD181019C000420002018-10-09 1:46PM EDT42.000.010.000.010.00-15,087162.50%
AMD181019C000430002018-10-08 2:31PM EDT43.000.020.000.02+0.01+50.00%2897181.25%
AMD181019C000440002018-10-11 2:53PM EDT44.000.020.010.04+0.01+50.00%31,746212.50%
AMD181019C000450002018-10-10 2:40PM EDT45.000.010.010.010.00-218,172196.88%
AMD181019C000460002018-10-03 10:36AM EDT46.000.010.000.020.00-1900203.13%
AMD181019C000470002018-10-02 12:13PM EDT47.000.010.000.010.00-110104193.75%
AMD181019C000480002018-10-01 2:18PM EDT48.000.010.000.010.00-1754200.00%
AMD181019C000490002018-09-28 11:35AM EDT49.000.010.000.010.00-75.00%1763212.50%
AMD181019C000500002018-10-05 10:40AM EDT50.000.010.000.010.00-50.00%1036,880212.50%
AMD181019C000550002018-10-08 9:51AM EDT55.000.010.000.01-0.01-100.00%16,693243.75%
AMD181019C000600002018-09-21 11:53PM EDT60.000.010.000.010.00-64,048262.50%
AMD181019C000650002018-09-21 11:53PM EDT65.000.010.000.010.00-211536287.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD181019P000040002018-08-22 6:19PM EDT4.000.010.000.020.00+100.00%145223687.50%
AMD181019P000050002018-08-22 6:19PM EDT5.000.010.010.010.00-3289612.50%
AMD181019P000060002018-06-25 9:30AM EDT6.000.010.000.010.00-11607500.00%
AMD181019P000070002018-06-20 10:22AM EDT7.000.010.000.020.00-8625487.50%
AMD181019P000080002018-10-11 9:32AM EDT8.000.010.000.02-0.01-100.00%55,605437.50%
AMD181019P000090002018-08-24 11:06AM EDT9.000.010.000.010.00-421,503375.00%
AMD181019P000100002018-08-31 2:55PM EDT10.000.010.000.010.00-27045,222337.50%
AMD181019P000110002018-10-11 3:18PM EDT11.000.010.000.010.00-824,375300.00%
AMD181019P000120002018-10-10 11:35AM EDT12.000.010.000.010.00-50.00%29,267275.00%
AMD181019P000130002018-10-11 2:38PM EDT13.000.010.000.010.00-208,258250.00%
AMD181019P000140002018-09-21 3:59PM EDT14.000.010.000.010.00-66.67%11813,534225.00%
AMD181019P000150002018-10-11 2:23PM EDT15.000.010.000.010.00-50.00%17148,710200.00%
AMD181019P000160002018-10-10 3:33PM EDT16.000.010.000.010.00-2,05618,421181.25%
AMD181019P000170002018-10-12 2:54PM EDT17.000.010.000.01-0.01-100.00%7436,319156.25%
AMD181019P000180002018-10-15 3:56PM EDT18.000.010.000.000.00-8510,20950.00%
AMD181019P000190002018-10-15 3:39PM EDT19.000.020.000.000.00-49621,81550.00%
AMD181019P000200002018-10-15 3:52PM EDT20.000.020.000.000.00-1,77426,10650.00%
AMD181019P000210002018-10-15 3:15PM EDT21.000.040.000.000.00-39510,16350.00%
AMD181019P000220002018-10-15 3:50PM EDT22.000.060.000.000.00-1,62115,04950.00%
AMD181019P000230002018-10-15 3:59PM EDT23.000.120.000.000.00-1,31116,37925.00%
AMD181019P000240002018-10-15 3:53PM EDT24.000.220.000.000.00-3,90410,73425.00%
AMD181019P000245002018-10-15 3:59PM EDT24.500.300.000.000.00-1,0182,58225.00%
AMD181019P000250002018-10-15 3:58PM EDT25.000.400.000.000.00-6,04120,08912.50%
AMD181019P000255002018-10-15 3:58PM EDT25.500.550.000.000.00-3,4035,1486.25%
AMD181019P000260002018-10-15 3:59PM EDT26.000.730.000.000.00-10,11715,4363.13%
AMD181019P000265002018-10-15 3:59PM EDT26.500.950.000.000.00-2,9803,5930.00%
AMD181019P000270002018-10-15 3:59PM EDT27.001.240.000.000.00-7496,7880.00%
AMD181019P000275002018-10-15 3:56PM EDT27.501.570.000.000.00-2712,0480.00%
AMD181019P000280002018-10-15 3:47PM EDT28.001.890.000.000.00-7135,9840.00%
AMD181019P000285002018-10-15 3:53PM EDT28.502.360.000.000.00-251,2930.00%
AMD181019P000290002018-10-15 2:35PM EDT29.002.740.000.000.00-1556,2400.00%
AMD181019P000295002018-10-15 2:28PM EDT29.503.250.000.000.00-341,5650.00%
AMD181019P000300002018-10-15 3:52PM EDT30.003.750.000.000.00-55718,8840.00%
AMD181019P000305002018-10-15 3:54PM EDT30.504.210.000.000.00-1911,1970.00%
AMD181019P000310002018-10-15 3:43PM EDT31.004.640.000.000.00-519,9320.00%
AMD181019P000315002018-10-15 1:42PM EDT31.504.950.000.000.00-571,8090.00%
AMD181019P000320002018-10-15 3:43PM EDT32.005.620.000.000.00-1,56912,4040.00%
AMD181019P000325002018-10-15 1:42PM EDT32.505.950.000.000.00-313,5270.00%
AMD181019P000330002018-10-15 1:51PM EDT33.006.450.000.000.00-1092,8470.00%
AMD181019P000335002018-10-15 10:00AM EDT33.507.250.000.000.00-71,1100.00%
AMD181019P000340002018-10-15 1:31PM EDT34.007.620.000.000.00-172,4280.00%
AMD181019P000345002018-10-02 3:20PM EDT34.505.808.208.650.00-2121179.69%
AMD181019P000350002018-10-15 10:26AM EDT35.009.010.000.000.00-51720.00%
AMD181019P000355002018-10-11 9:32AM EDT35.5010.498.4510.55+6.04+57.58%69209.77%
AMD181019P000360002018-10-15 10:07AM EDT36.0010.100.000.000.00-13630.00%
AMD181019P000370002018-10-04 3:57PM EDT37.009.2510.0511.000.00-848230.08%
AMD181019P000380002018-10-03 9:54AM EDT38.0011.0010.3513.300.00-1126192.97%
AMD181019P000390002018-10-05 11:42AM EDT39.0011.4011.4514.200.00+12.87%2189203.91%
AMD181019P000400002018-10-02 3:57PM EDT40.0011.1012.4515.300.00-3064232.81%
AMD181019P000410002018-09-28 11:38AM EDT41.0010.3013.4016.400.00+12.57%122251.56%
AMD181019P000420002018-09-27 11:05AM EDT42.0010.2515.6016.250.00-2013269.53%
AMD181019P000430002018-09-27 10:48AM EDT43.0011.2015.0018.250.00-103489.65%
AMD181019P000440002018-09-14 11:45PM EDT44.0014.2016.9018.600.00-2929190.63%
AMD181019P000450002018-09-27 11:49AM EDT45.0012.8617.8019.700.00-104196.88%
AMD181019P000460002018-09-14 11:45PM EDT46.0014.5518.4021.400.00-55300.00%
AMD181019P000500002018-09-21 11:53PM EDT50.0017.2523.2024.650.00-3030342.19%