Mail

AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

CallsforApril 26, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMD190426C00017000	2019-04-23 3:14PM EDT	17.00	11.10	10.20	11.60	-0.75	-6.33%	3	13	490.63%
AMD190426C00018000	2019-04-03 9:56AM EDT	18.00	10.70	9.40	10.55	0.00	-	4	3	187.50%
AMD190426C00018500	2019-04-17 2:35PM EDT	18.50	9.03	8.80	10.20	0.00	-	5	5	218.75%
AMD190426C00019000	2019-04-01 1:41PM EDT	19.00	7.41	8.20	9.60	0.00	-	2	20	405.08%
AMD190426C00019500	2019-04-23 9:46AM EDT	19.50	8.88	8.00	9.20	+0.88	+11.00%	2	4	252.34%
AMD190426C00020000	2019-04-22 2:34PM EDT	20.00	8.20	7.20	8.60	0.00	-	52	90	364.84%
AMD190426C00020500	2019-04-23 9:31AM EDT	20.50	7.80	7.30	7.60	+0.07	+0.91%	1	54	222.66%
AMD190426C00021000	2019-04-22 3:25PM EDT	21.00	7.18	6.80	7.10	0.00	-	9	40	208.59%
AMD190426C00021500	2019-04-22 12:35PM EDT	21.50	6.70	6.40	6.55	0.00	-	1	240	115.63%
AMD190426C00022000	2019-04-22 1:48PM EDT	22.00	6.14	5.90	6.05	0.00	-	2	152	106.25%
AMD190426C00022500	2019-04-23 3:54PM EDT	22.50	5.42	5.40	5.55	-0.23	-4.07%	11	159	96.88%
AMD190426C00023000	2019-04-23 3:51PM EDT	23.00	4.95	4.90	5.05	-0.25	-4.81%	10	985	87.50%
AMD190426C00023500	2019-04-23 1:54PM EDT	23.50	4.35	4.40	4.55	-0.39	-8.23%	4	234	81.25%
AMD190426C00024000	2019-04-23 11:18AM EDT	24.00	3.85	3.90	4.05	-0.35	-8.33%	22	960	71.88%
AMD190426C00024500	2019-04-23 12:00PM EDT	24.50	3.52	3.45	3.55	-0.10	-2.76%	13	601	82.81%
AMD190426C00025000	2019-04-23 3:50PM EDT	25.00	2.95	2.96	3.05	-0.23	-7.23%	169	2,101	74.22%
AMD190426C00025500	2019-04-23 3:41PM EDT	25.50	2.45	2.47	2.54	-0.25	-9.26%	45	1,244	63.28%
AMD190426C00026000	2019-04-23 3:57PM EDT	26.00	2.01	2.00	2.06	-0.21	-9.46%	457	2,690	59.77%
AMD190426C00026500	2019-04-23 2:55PM EDT	26.50	1.60	1.56	1.61	-0.23	-12.57%	191	1,904	58.20%
AMD190426C00027000	2019-04-23 3:59PM EDT	27.00	1.19	1.16	1.19	-0.21	-15.00%	2,776	4,892	56.64%
AMD190426C00027500	2019-04-23 3:57PM EDT	27.50	0.81	0.81	0.83	-0.25	-23.58%	4,894	7,212	55.27%
AMD190426C00028000	2019-04-23 3:59PM EDT	28.00	0.55	0.54	0.55	-0.18	-24.66%	14,499	12,623	55.27%
AMD190426C00028500	2019-04-23 3:59PM EDT	28.50	0.34	0.33	0.34	-0.15	-30.61%	10,065	12,122	54.88%
AMD190426C00029000	2019-04-23 4:00PM EDT	29.00	0.19	0.19	0.20	-0.12	-38.71%	11,692	15,087	55.08%
AMD190426C00029500	2019-04-23 3:47PM EDT	29.50	0.11	0.10	0.12	-0.09	-45.00%	2,031	6,145	55.86%
AMD190426C00030000	2019-04-23 3:59PM EDT	30.00	0.07	0.06	0.07	-0.05	-41.67%	4,906	11,428	58.20%
AMD190426C00031000	2019-04-23 3:59PM EDT	31.00	0.02	0.02	0.03	-0.03	-60.00%	863	4,234	63.28%
AMD190426C00032000	2019-04-23 3:57PM EDT	32.00	0.02	0.01	0.03	+0.01	+100.00%	377	5,009	76.56%
AMD190426C00032500	2019-04-23 2:37PM EDT	32.50	0.01	0.00	0.02	0.00	-	51	903	75.00%
AMD190426C00033500	2019-04-23 3:14PM EDT	33.50	0.01	0.00	0.01	0.00	-	16	248	81.25%
AMD190426C00034000	2019-04-18 1:16PM EDT	34.00	0.01	0.00	0.01	0.00	-	69	330	87.50%
AMD190426C00035000	2019-04-22 12:57PM EDT	35.00	0.02	0.00	0.01	0.00	-	2	2,526	96.88%
AMD190426C00036000	2019-04-18 3:57PM EDT	36.00	0.01	0.00	0.01	0.00	-	110	389	106.25%

PutsforApril 26, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMD190426P00015500	2019-03-18 9:30AM EDT	15.50	0.30	0.00	0.35	0.00	-	2	22	406.25%
AMD190426P00016000	2019-03-25 10:30AM EDT	16.00	0.01	0.00	0.02	0.00	-	1	1	250.00%
AMD190426P00016500	2019-03-12 1:00PM EDT	16.50	0.11	0.00	0.31	0.00	-	1	5	360.16%
AMD190426P00017000	2019-04-08 12:43PM EDT	17.00	0.01	0.00	0.01	0.00	-	32	55	206.25%
AMD190426P00017500	2019-03-18 3:54PM EDT	17.50	0.10	0.00	1.07	0.00	-	4	12	445.31%
AMD190426P00018000	2019-04-08 12:25PM EDT	18.00	0.01	0.00	0.02	0.00	-	16	259	198.44%
AMD190426P00018500	2019-04-10 3:30PM EDT	18.50	0.03	0.00	0.03	0.00	-	3	17	196.88%
AMD190426P00019000	2019-04-22 3:11PM EDT	19.00	0.01	0.00	0.01	0.00	-	40	85	162.50%
AMD190426P00019500	2019-04-22 12:03PM EDT	19.50	0.02	0.00	0.01	0.00	-	100	118	156.25%
AMD190426P00020000	2019-04-23 3:01PM EDT	20.00	0.01	0.00	0.01	0.00	-	2	600	143.75%
AMD190426P00020500	2019-04-15 9:30AM EDT	20.50	0.05	0.00	0.03	0.00	-	59	103	153.13%
AMD190426P00021000	2019-04-22 10:24AM EDT	21.00	0.01	0.00	0.01	0.00	-	8	1,319	125.00%
AMD190426P00021500	2019-04-23 3:36PM EDT	21.50	0.01	0.00	0.02	0.00	-	6	261	125.00%
AMD190426P00022000	2019-04-23 3:29PM EDT	22.00	0.01	0.00	0.03	0.00	-	121	1,905	121.88%
AMD190426P00022500	2019-04-23 3:36PM EDT	22.50	0.02	0.00	0.03	+0.01	+100.00%	5	509	112.50%
AMD190426P00023000	2019-04-23 2:01PM EDT	23.00	0.01	0.00	0.01	0.00	-	2	1,740	87.50%
AMD190426P00023500	2019-04-22 12:03PM EDT	23.50	0.02	0.00	0.04	0.00	-	181	773	96.88%
AMD190426P00024000	2019-04-23 3:43PM EDT	24.00	0.01	0.00	0.01	-0.01	-50.00%	322	2,839	71.88%
AMD190426P00024500	2019-04-23 3:48PM EDT	24.50	0.02	0.00	0.02	0.00	-	711	3,140	68.75%
AMD190426P00025000	2019-04-23 3:59PM EDT	25.00	0.02	0.02	0.03	-0.01	-33.33%	663	5,316	69.53%
AMD190426P00025500	2019-04-23 3:51PM EDT	25.50	0.02	0.02	0.03	-0.04	-66.67%	2,148	1,530	59.38%
AMD190426P00026000	2019-04-23 3:56PM EDT	26.00	0.05	0.05	0.07	-0.05	-50.00%	1,268	9,308	59.77%
AMD190426P00026500	2019-04-23 3:53PM EDT	26.50	0.11	0.09	0.11	-0.05	-31.25%	3,388	5,409	55.66%
AMD190426P00027000	2019-04-23 3:59PM EDT	27.00	0.19	0.18	0.20	-0.05	-20.83%	7,152	11,759	54.69%
AMD190426P00027500	2019-04-23 3:59PM EDT	27.50	0.34	0.33	0.34	-0.03	-8.11%	3,668	4,575	53.52%
AMD190426P00028000	2019-04-23 3:59PM EDT	28.00	0.55	0.55	0.57	0.00	-	2,652	5,120	53.91%
AMD190426P00028500	2019-04-23 3:58PM EDT	28.50	0.86	0.84	0.88	+0.05	+6.17%	1,929	1,702	54.30%
AMD190426P00029000	2019-04-23 3:59PM EDT	29.00	1.22	1.21	1.24	+0.08	+7.02%	483	1,553	55.08%
AMD190426P00029500	2019-04-23 3:46PM EDT	29.50	1.70	1.62	1.67	+0.15	+9.68%	57	831	56.64%
AMD190426P00030000	2019-04-23 1:12PM EDT	30.00	2.16	2.07	2.12	+0.17	+8.54%	561	1,361	58.20%
AMD190426P00032500	2019-04-22 9:31AM EDT	32.50	4.95	4.50	4.60	0.00	-	1	142	82.81%