AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD180427C000050002018-04-23 10:53AM EDT5.005.100.000.000.00-4120.00%
AMD180427C000060002018-04-23 10:26AM EDT6.004.000.000.000.00-7120.00%
AMD180427C000065002018-04-04 11:58AM EDT6.503.152.963.50+0.21+7.14%230.00%
AMD180427C000070002018-04-23 12:41PM EDT7.003.050.000.000.00-2410.00%
AMD180427C000075002018-04-23 1:52PM EDT7.502.570.000.000.00-1281210.00%
AMD180427C000080002018-04-23 3:57PM EDT8.002.080.000.000.00-992200.00%
AMD180427C000085002018-04-23 3:56PM EDT8.501.580.000.000.00-71330.00%
AMD180427C000090002018-04-23 3:50PM EDT9.001.180.000.000.00-6703,1730.00%
AMD180427C000095002018-04-23 3:57PM EDT9.500.810.000.000.00-1,4754,4290.00%
AMD180427C000105002018-04-23 3:59PM EDT10.500.300.000.000.00-8,85016,04912.50%
AMD180427C000110002018-04-23 3:59PM EDT11.000.170.000.000.00-9,85017,38225.00%
AMD180427C000115002018-04-23 3:59PM EDT11.500.100.000.000.00-4,5149,32950.00%
AMD180427C000120002018-04-23 3:58PM EDT12.000.060.000.000.00-1,9228,84850.00%
AMD180427C000125002018-04-23 3:58PM EDT12.500.030.000.000.00-4753,11650.00%
AMD180427C000130002018-04-23 3:39PM EDT13.000.030.000.000.00-3012,99550.00%
AMD180427C000135002018-04-23 3:38PM EDT13.500.030.000.000.00-6175450.00%
AMD180427C000140002018-04-20 2:19PM EDT14.000.020.010.040.00-106,314168.75%
AMD180427C000145002018-04-19 10:40AM EDT14.500.020.000.030.00-18141168.75%
AMD180427C000150002018-04-19 12:34PM EDT15.000.020.000.050.00-105615196.88%
AMD180427C000155002018-04-19 11:48AM EDT15.500.010.000.030.00-135151193.75%
AMD180427C000160002018-04-19 10:54AM EDT16.000.010.000.020.00-19193.75%
AMD180427C000170002018-03-16 11:32AM EDT17.000.010.000.27-0.18-94.74%12336.72%
AMD180427C000175002018-04-23 10:30AM EDT17.500.010.000.000.00-1850.00%
AMD180427C000200002018-04-23 10:34AM EDT20.000.010.000.000.00-1950.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD180427P000050002018-04-24 6:51AM EDT5.000.030.000.000.00-1150.00%
AMD180427P000060002018-04-20 11:46PM EDT6.000.020.000.040.00-100253.13%
AMD180427P000070002018-03-28 3:44PM EDT7.000.050.000.090.00-4041215.63%
AMD180427P000075002018-04-23 3:42PM EDT7.500.010.000.000.00-14119650.00%
AMD180427P000080002018-04-23 3:56PM EDT8.000.020.000.000.00-9838950.00%
AMD180427P000085002018-04-23 3:05PM EDT8.500.050.000.000.00-5401,44050.00%
AMD180427P000090002018-04-23 3:53PM EDT9.000.110.000.000.00-1,7969,36825.00%
AMD180427P000095002018-04-23 3:59PM EDT9.500.240.000.000.00-4,95613,17112.50%
AMD180427P000100002018-04-23 3:56PM EDT10.000.460.000.000.00-4,59010,8011.56%
AMD180427P000105002018-04-23 3:58PM EDT10.500.740.000.000.00-1,8045,6130.00%
AMD180427P000110002018-04-23 3:43PM EDT11.001.140.000.000.00-3263,0710.00%
AMD180427P000115002018-04-23 3:13PM EDT11.501.560.000.000.00-101,1600.00%
AMD180427P000120002018-04-23 3:57PM EDT12.002.000.000.000.00-118150.00%
AMD180427P000125002018-04-23 3:48PM EDT12.502.480.000.000.00-1,3311,4670.00%
AMD180427P000130002018-04-23 9:36AM EDT13.002.950.000.000.00-10820.00%
AMD180427P000135002018-03-26 9:30AM EDT13.503.153.353.650.00-2040168.75%
AMD180427P000155002018-03-26 9:30AM EDT15.504.655.106.150.00-22308.59%
AMD180427P000160002018-04-20 11:46PM EDT16.006.005.956.050.00-10240.63%
AMD180427P000165002018-03-13 4:56PM EDT16.505.004.605.400.00-40400.00%
AMD180427P000170002018-03-13 4:56PM EDT17.005.505.105.800.00-110.00%