AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200124C00032000 | 2020-01-17 3:44PM EST | 32.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD200124C00032500 | 2020-01-21 12:12AM EST | 32.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMD200124C00033000 | 2020-01-10 9:53AM EST | 33.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD200124C00033500 | 2020-01-21 9:30AM EST | 33.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD200124C00034000 | 2020-01-17 2:31PM EST | 34.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD200124C00034500 | 2019-12-31 11:58AM EST | 34.50 | 11.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD200124C00035000 | 2020-01-17 9:52AM EST | 35.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD200124C00035500 | 2019-12-30 9:47AM EST | 35.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD200124C00036000 | 2020-01-21 12:14PM EST | 36.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD200124C00036500 | 2019-12-20 3:38PM EST | 36.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD200124C00037000 | 2020-01-21 12:43PM EST | 37.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD200124C00037500 | 2020-01-21 9:59AM EST | 37.50 | 14.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD200124C00038000 | 2020-01-21 12:21PM EST | 38.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD200124C00038500 | 2020-01-17 3:53PM EST | 38.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD200124C00039000 | 2020-01-21 12:01PM EST | 39.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD200124C00039500 | 2020-01-21 11:09AM EST | 39.50 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD200124C00040000 | 2020-01-21 3:21PM EST | 40.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AMD200124C00040500 | 2020-01-21 12:44PM EST | 40.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD200124C00041000 | 2020-01-21 12:35PM EST | 41.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD200124C00041500 | 2020-01-21 1:07PM EST | 41.50 | 9.76 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMD200124C00042000 | 2020-01-21 1:16PM EST | 42.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMD200124C00042500 | 2020-01-21 2:57PM EST | 42.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD200124C00043000 | 2020-01-21 2:21PM EST | 43.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD200124C00043500 | 2020-01-21 2:47PM EST | 43.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD200124C00044000 | 2020-01-21 12:11PM EST | 44.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD200124C00044500 | 2020-01-21 2:02PM EST | 44.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AMD200124C00045000 | 2020-01-21 3:47PM EST | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AMD200124C00045500 | 2020-01-21 2:36PM EST | 45.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMD200124C00046000 | 2020-01-21 3:47PM EST | 46.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| AMD200124C00046500 | 2020-01-21 2:29PM EST | 46.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AMD200124C00047000 | 2020-01-21 3:55PM EST | 47.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 0.00% |
| AMD200124C00047500 | 2020-01-21 3:56PM EST | 47.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| AMD200124C00048000 | 2020-01-21 3:55PM EST | 48.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10,586 | 0 | 0.00% |
| AMD200124C00048500 | 2020-01-21 3:58PM EST | 48.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 0.00% |
| AMD200124C00049000 | 2020-01-21 3:46PM EST | 49.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD200124C00049500 | 2020-01-21 3:43PM EST | 49.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2,640 | 0 | 0.00% |
| AMD200124C00050000 | 2020-01-21 3:59PM EST | 50.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| AMD200124C00050500 | 2020-01-21 3:59PM EST | 50.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| AMD200124C00051000 | 2020-01-21 3:59PM EST | 51.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13,304 | 0 | 0.00% |
| AMD200124C00051500 | 2020-01-21 3:59PM EST | 51.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 3.13% |
| AMD200124C00052000 | 2020-01-21 3:59PM EST | 52.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 29,206 | 0 | 6.25% |
| AMD200124C00052500 | 2020-01-21 3:57PM EST | 52.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,935 | 0 | 6.25% |
| AMD200124C00053000 | 2020-01-21 3:58PM EST | 53.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,304 | 0 | 12.50% |
| AMD200124C00053500 | 2020-01-21 3:54PM EST | 53.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| AMD200124C00054000 | 2020-01-21 3:59PM EST | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD200124C00055000 | 2020-01-21 3:51PM EST | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,344 | 0 | 25.00% |
| AMD200124C00060000 | 2020-01-21 3:55PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,483 | 0 | 50.00% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200124P00032000 | 2020-01-21 12:55PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| AMD200124P00032500 | 2020-01-10 10:31AM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD200124P00033000 | 2020-01-09 2:07PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMD200124P00033500 | 2019-12-19 3:38PM EST | 33.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 187.50% |
| AMD200124P00034000 | 2020-01-14 12:28PM EST | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD200124P00034500 | 2020-01-08 11:52AM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD200124P00035000 | 2020-01-17 12:44PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD200124P00035500 | 2020-01-02 3:46PM EST | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD200124P00036000 | 2020-01-13 9:34AM EST | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD200124P00036500 | 2020-01-03 11:20AM EST | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD200124P00037000 | 2020-01-10 2:45PM EST | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD200124P00037500 | 2020-01-16 3:36PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD200124P00038000 | 2020-01-16 11:28AM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD200124P00038500 | 2020-01-17 12:53PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD200124P00039000 | 2020-01-15 3:36PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD200124P00039500 | 2020-01-10 3:39PM EST | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMD200124P00040000 | 2020-01-21 3:52PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD200124P00040500 | 2020-01-17 9:40AM EST | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD200124P00041000 | 2020-01-17 3:53PM EST | 41.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 60 | 0 | 90.63% |
| AMD200124P00041500 | 2020-01-21 11:50AM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMD200124P00042000 | 2020-01-21 10:37AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD200124P00042500 | 2020-01-21 2:00PM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| AMD200124P00043000 | 2020-01-21 3:44PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMD200124P00043500 | 2020-01-21 11:46AM EST | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| AMD200124P00044000 | 2020-01-21 2:43PM EST | 44.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 146 | 0 | 65.63% |
| AMD200124P00044500 | 2020-01-21 3:20PM EST | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AMD200124P00045000 | 2020-01-21 3:33PM EST | 45.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 633 | 0 | 64.06% |
| AMD200124P00045500 | 2020-01-21 3:57PM EST | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 25.00% |
| AMD200124P00046000 | 2020-01-21 1:55PM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 25.00% |
| AMD200124P00046500 | 2020-01-21 3:21PM EST | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,336 | 0 | 25.00% |
| AMD200124P00047000 | 2020-01-21 3:21PM EST | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,668 | 0 | 25.00% |
| AMD200124P00047500 | 2020-01-21 3:56PM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 25.00% |
| AMD200124P00048000 | 2020-01-21 3:58PM EST | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,787 | 0 | 12.50% |
| AMD200124P00048500 | 2020-01-21 3:54PM EST | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD200124P00049000 | 2020-01-21 3:51PM EST | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD200124P00049500 | 2020-01-21 3:57PM EST | 49.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,017 | 0 | 12.50% |
| AMD200124P00050000 | 2020-01-21 3:59PM EST | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AMD200124P00050500 | 2020-01-21 3:59PM EST | 50.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6,338 | 0 | 3.13% |
| AMD200124P00051000 | 2020-01-21 3:59PM EST | 51.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10,576 | 0 | 0.39% |
| AMD200124P00051500 | 2020-01-21 3:59PM EST | 51.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMD200124P00052000 | 2020-01-21 3:59PM EST | 52.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| AMD200124P00052500 | 2020-01-21 3:51PM EST | 52.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| AMD200124P00053000 | 2020-01-21 3:55PM EST | 53.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| AMD200124P00053500 | 2020-01-21 2:19PM EST | 53.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMD200124P00054000 | 2020-01-21 2:56PM EST | 54.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMD200124P00055000 | 2020-01-21 2:43PM EST | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| AMD200124P00060000 | 2020-01-21 10:50AM EST | 60.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |