AMD - Advanced Micro Devices, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD181019C00004000 | 2018-10-10 9:41AM EDT | 4.00 | 22.92 | 22.25 | 22.45 | -1.20 | -5.24% | 1 | 195 | 925.00% |
| AMD181019C00005000 | 2018-08-27 1:19PM EDT | 5.00 | 21.45 | 20.85 | 22.95 | +5.60 | +26.11% | 2 | 193 | 1,254.69% |
| AMD181019C00006000 | 2018-08-29 10:12AM EDT | 6.00 | 18.28 | 19.30 | 22.10 | +8.38 | +45.84% | 1 | 22 | 1,007.81% |
| AMD181019C00007000 | 2018-09-05 10:02AM EDT | 7.00 | 20.00 | 17.90 | 21.15 | +6.15 | +30.75% | 70 | 331 | 803.13% |
| AMD181019C00008000 | 2018-10-10 3:11PM EDT | 8.00 | 17.20 | 16.95 | 20.00 | -0.90 | -5.23% | 15 | 383 | 695.31% |
| AMD181019C00009000 | 2018-10-15 9:59AM EDT | 9.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,208 | 0.00% |
| AMD181019C00010000 | 2018-10-15 1:41PM EDT | 10.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16,735 | 0.00% |
| AMD181019C00011000 | 2018-10-15 3:37PM EDT | 11.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 23 | 7,910 | 0.00% |
| AMD181019C00012000 | 2018-10-15 9:41AM EDT | 12.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8,554 | 0.00% |
| AMD181019C00013000 | 2018-10-15 10:51AM EDT | 13.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 16,869 | 0.00% |
| AMD181019C00014000 | 2018-10-15 3:59PM EDT | 14.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 139 | 15,185 | 0.00% |
| AMD181019C00015000 | 2018-10-15 11:12AM EDT | 15.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 223 | 46,657 | 0.00% |
| AMD181019C00016000 | 2018-10-15 3:16PM EDT | 16.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 52 | 8,244 | 0.00% |
| AMD181019C00017000 | 2018-10-15 2:28PM EDT | 17.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 22,143 | 0.00% |
| AMD181019C00018000 | 2018-10-15 2:55PM EDT | 18.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 163 | 6,016 | 0.00% |
| AMD181019C00019000 | 2018-10-15 3:08PM EDT | 19.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 55 | 9,855 | 0.00% |
| AMD181019C00020000 | 2018-10-15 3:17PM EDT | 20.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 86 | 7,180 | 0.00% |
| AMD181019C00021000 | 2018-10-15 2:53PM EDT | 21.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 49 | 11,267 | 0.00% |
| AMD181019C00022000 | 2018-10-15 3:23PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 127 | 6,776 | 0.00% |
| AMD181019C00023000 | 2018-10-15 3:26PM EDT | 23.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 223 | 9,487 | 0.00% |
| AMD181019C00024000 | 2018-10-15 3:59PM EDT | 24.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 158 | 7,047 | 0.00% |
| AMD181019C00024500 | 2018-10-15 2:30PM EDT | 24.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 367 | 1,447 | 0.00% |
| AMD181019C00025000 | 2018-10-15 3:58PM EDT | 25.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 943 | 14,221 | 0.00% |
| AMD181019C00025500 | 2018-10-15 3:52PM EDT | 25.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,322 | 2,398 | 0.00% |
| AMD181019C00026000 | 2018-10-15 3:59PM EDT | 26.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8,017 | 14,358 | 0.00% |
| AMD181019C00026500 | 2018-10-15 3:59PM EDT | 26.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7,114 | 5,333 | 3.13% |
| AMD181019C00027000 | 2018-10-15 3:59PM EDT | 27.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5,689 | 13,423 | 6.25% |
| AMD181019C00027500 | 2018-10-15 3:59PM EDT | 27.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,734 | 5,711 | 12.50% |
| AMD181019C00028000 | 2018-10-15 3:59PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,228 | 15,973 | 12.50% |
| AMD181019C00028500 | 2018-10-15 3:53PM EDT | 28.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,458 | 5,176 | 25.00% |
| AMD181019C00029000 | 2018-10-15 3:59PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,976 | 10,951 | 25.00% |
| AMD181019C00029500 | 2018-10-15 3:44PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 897 | 2,445 | 25.00% |
| AMD181019C00030000 | 2018-10-15 3:51PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,287 | 23,568 | 25.00% |
| AMD181019C00030500 | 2018-10-15 3:56PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 3,575 | 50.00% |
| AMD181019C00031000 | 2018-10-15 3:40PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,459 | 8,154 | 50.00% |
| AMD181019C00031500 | 2018-10-15 3:14PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 1,920 | 50.00% |
| AMD181019C00032000 | 2018-10-15 3:58PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,842 | 22,863 | 50.00% |
| AMD181019C00032500 | 2018-10-15 2:29PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 4,895 | 50.00% |
| AMD181019C00033000 | 2018-10-15 3:32PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 11,374 | 50.00% |
| AMD181019C00033500 | 2018-10-15 2:21PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,254 | 50.00% |
| AMD181019C00034000 | 2018-10-15 3:44PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,995 | 7,637 | 50.00% |
| AMD181019C00034500 | 2018-10-10 12:13PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | -0.03 | -300.00% | 6 | 1,120 | 115.63% |
| AMD181019C00035000 | 2018-10-15 1:31PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 15,404 | 50.00% |
| AMD181019C00035500 | 2018-10-15 2:01PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 3,269 | 50.00% |
| AMD181019C00036000 | 2018-10-15 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 4,930 | 50.00% |
| AMD181019C00037000 | 2018-10-12 3:11PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,939 | 125.00% |
| AMD181019C00038000 | 2018-10-15 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,997 | 50.00% |
| AMD181019C00039000 | 2018-10-12 12:54PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 4,598 | 150.00% |
| AMD181019C00040000 | 2018-10-11 3:23PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | -100.00% | 315 | 7,562 | 150.00% |
| AMD181019C00041000 | 2018-10-10 3:29PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | -100.00% | 5 | 4,728 | 156.25% |
| AMD181019C00042000 | 2018-10-09 1:46PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,087 | 162.50% |
| AMD181019C00043000 | 2018-10-08 2:31PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 897 | 181.25% |
| AMD181019C00044000 | 2018-10-11 2:53PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 1,746 | 212.50% |
| AMD181019C00045000 | 2018-10-10 2:40PM EDT | 45.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 18,172 | 196.88% |
| AMD181019C00046000 | 2018-10-03 10:36AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 900 | 203.13% |
| AMD181019C00047000 | 2018-10-02 12:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 104 | 193.75% |
| AMD181019C00048000 | 2018-10-01 2:18PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 754 | 200.00% |
| AMD181019C00049000 | 2018-09-28 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | -75.00% | 1 | 763 | 212.50% |
| AMD181019C00050000 | 2018-10-05 10:40AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | -50.00% | 10 | 36,880 | 212.50% |
| AMD181019C00055000 | 2018-10-08 9:51AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -100.00% | 1 | 6,693 | 243.75% |
| AMD181019C00060000 | 2018-09-21 11:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,048 | 262.50% |
| AMD181019C00065000 | 2018-09-21 11:53PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 536 | 287.50% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD181019P00004000 | 2018-08-22 6:19PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | +100.00% | 145 | 223 | 687.50% |
| AMD181019P00005000 | 2018-08-22 6:19PM EDT | 5.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 289 | 612.50% |
| AMD181019P00006000 | 2018-06-25 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 607 | 500.00% |
| AMD181019P00007000 | 2018-06-20 10:22AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 625 | 487.50% |
| AMD181019P00008000 | 2018-10-11 9:32AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -100.00% | 5 | 5,605 | 437.50% |
| AMD181019P00009000 | 2018-08-24 11:06AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 21,503 | 375.00% |
| AMD181019P00010000 | 2018-08-31 2:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 45,222 | 337.50% |
| AMD181019P00011000 | 2018-10-11 3:18PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24,375 | 300.00% |
| AMD181019P00012000 | 2018-10-10 11:35AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | -50.00% | 2 | 9,267 | 275.00% |
| AMD181019P00013000 | 2018-10-11 2:38PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,258 | 250.00% |
| AMD181019P00014000 | 2018-09-21 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | -66.67% | 118 | 13,534 | 225.00% |
| AMD181019P00015000 | 2018-10-11 2:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | -50.00% | 171 | 48,710 | 200.00% |
| AMD181019P00016000 | 2018-10-10 3:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,056 | 18,421 | 181.25% |
| AMD181019P00017000 | 2018-10-12 2:54PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -100.00% | 74 | 36,319 | 156.25% |
| AMD181019P00018000 | 2018-10-15 3:56PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 10,209 | 50.00% |
| AMD181019P00019000 | 2018-10-15 3:39PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 496 | 21,815 | 50.00% |
| AMD181019P00020000 | 2018-10-15 3:52PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,774 | 26,106 | 50.00% |
| AMD181019P00021000 | 2018-10-15 3:15PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 395 | 10,163 | 50.00% |
| AMD181019P00022000 | 2018-10-15 3:50PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,621 | 15,049 | 50.00% |
| AMD181019P00023000 | 2018-10-15 3:59PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,311 | 16,379 | 25.00% |
| AMD181019P00024000 | 2018-10-15 3:53PM EDT | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,904 | 10,734 | 25.00% |
| AMD181019P00024500 | 2018-10-15 3:59PM EDT | 24.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,018 | 2,582 | 25.00% |
| AMD181019P00025000 | 2018-10-15 3:58PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,041 | 20,089 | 12.50% |
| AMD181019P00025500 | 2018-10-15 3:58PM EDT | 25.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,403 | 5,148 | 6.25% |
| AMD181019P00026000 | 2018-10-15 3:59PM EDT | 26.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10,117 | 15,436 | 3.13% |
| AMD181019P00026500 | 2018-10-15 3:59PM EDT | 26.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,980 | 3,593 | 0.00% |
| AMD181019P00027000 | 2018-10-15 3:59PM EDT | 27.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 749 | 6,788 | 0.00% |
| AMD181019P00027500 | 2018-10-15 3:56PM EDT | 27.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 271 | 2,048 | 0.00% |
| AMD181019P00028000 | 2018-10-15 3:47PM EDT | 28.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 713 | 5,984 | 0.00% |
| AMD181019P00028500 | 2018-10-15 3:53PM EDT | 28.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 25 | 1,293 | 0.00% |
| AMD181019P00029000 | 2018-10-15 2:35PM EDT | 29.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 155 | 6,240 | 0.00% |
| AMD181019P00029500 | 2018-10-15 2:28PM EDT | 29.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 34 | 1,565 | 0.00% |
| AMD181019P00030000 | 2018-10-15 3:52PM EDT | 30.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 557 | 18,884 | 0.00% |
| AMD181019P00030500 | 2018-10-15 3:54PM EDT | 30.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 191 | 1,197 | 0.00% |
| AMD181019P00031000 | 2018-10-15 3:43PM EDT | 31.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 51 | 9,932 | 0.00% |
| AMD181019P00031500 | 2018-10-15 1:42PM EDT | 31.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 57 | 1,809 | 0.00% |
| AMD181019P00032000 | 2018-10-15 3:43PM EDT | 32.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1,569 | 12,404 | 0.00% |
| AMD181019P00032500 | 2018-10-15 1:42PM EDT | 32.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 31 | 3,527 | 0.00% |
| AMD181019P00033000 | 2018-10-15 1:51PM EDT | 33.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 109 | 2,847 | 0.00% |
| AMD181019P00033500 | 2018-10-15 10:00AM EDT | 33.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,110 | 0.00% |
| AMD181019P00034000 | 2018-10-15 1:31PM EDT | 34.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 17 | 2,428 | 0.00% |
| AMD181019P00034500 | 2018-10-02 3:20PM EDT | 34.50 | 5.80 | 8.20 | 8.65 | 0.00 | - | 21 | 21 | 179.69% |
| AMD181019P00035000 | 2018-10-15 10:26AM EDT | 35.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 0.00% |
| AMD181019P00035500 | 2018-10-11 9:32AM EDT | 35.50 | 10.49 | 8.45 | 10.55 | +6.04 | +57.58% | 6 | 9 | 209.77% |
| AMD181019P00036000 | 2018-10-15 10:07AM EDT | 36.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| AMD181019P00037000 | 2018-10-04 3:57PM EDT | 37.00 | 9.25 | 10.05 | 11.00 | 0.00 | - | 8 | 48 | 230.08% |
| AMD181019P00038000 | 2018-10-03 9:54AM EDT | 38.00 | 11.00 | 10.35 | 13.30 | 0.00 | - | 1 | 126 | 192.97% |
| AMD181019P00039000 | 2018-10-05 11:42AM EDT | 39.00 | 11.40 | 11.45 | 14.20 | 0.00 | +12.87% | 2 | 189 | 203.91% |
| AMD181019P00040000 | 2018-10-02 3:57PM EDT | 40.00 | 11.10 | 12.45 | 15.30 | 0.00 | - | 30 | 64 | 232.81% |
| AMD181019P00041000 | 2018-09-28 11:38AM EDT | 41.00 | 10.30 | 13.40 | 16.40 | 0.00 | +12.57% | 1 | 22 | 251.56% |
| AMD181019P00042000 | 2018-09-27 11:05AM EDT | 42.00 | 10.25 | 15.60 | 16.25 | 0.00 | - | 20 | 13 | 269.53% |
| AMD181019P00043000 | 2018-09-27 10:48AM EDT | 43.00 | 11.20 | 15.00 | 18.25 | 0.00 | - | 10 | 3 | 489.65% |
| AMD181019P00044000 | 2018-09-14 11:45PM EDT | 44.00 | 14.20 | 16.90 | 18.60 | 0.00 | - | 29 | 29 | 190.63% |
| AMD181019P00045000 | 2018-09-27 11:49AM EDT | 45.00 | 12.86 | 17.80 | 19.70 | 0.00 | - | 10 | 4 | 196.88% |
| AMD181019P00046000 | 2018-09-14 11:45PM EDT | 46.00 | 14.55 | 18.40 | 21.40 | 0.00 | - | 5 | 5 | 300.00% |
| AMD181019P00050000 | 2018-09-21 11:53PM EDT | 50.00 | 17.25 | 23.20 | 24.65 | 0.00 | - | 30 | 30 | 342.19% |
