AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190426C000170002019-04-23 3:14PM EDT17.0011.1010.2011.60-0.75-6.33%313490.63%
AMD190426C000180002019-04-03 9:56AM EDT18.0010.709.4010.550.00-43187.50%
AMD190426C000185002019-04-17 2:35PM EDT18.509.038.8010.200.00-55218.75%
AMD190426C000190002019-04-01 1:41PM EDT19.007.418.209.600.00-220405.08%
AMD190426C000195002019-04-23 9:46AM EDT19.508.888.009.20+0.88+11.00%24252.34%
AMD190426C000200002019-04-22 2:34PM EDT20.008.207.208.600.00-5290364.84%
AMD190426C000205002019-04-23 9:31AM EDT20.507.807.307.60+0.07+0.91%154222.66%
AMD190426C000210002019-04-22 3:25PM EDT21.007.186.807.100.00-940208.59%
AMD190426C000215002019-04-22 12:35PM EDT21.506.706.406.550.00-1240115.63%
AMD190426C000220002019-04-22 1:48PM EDT22.006.145.906.050.00-2152106.25%
AMD190426C000225002019-04-23 3:54PM EDT22.505.425.405.55-0.23-4.07%1115996.88%
AMD190426C000230002019-04-23 3:51PM EDT23.004.954.905.05-0.25-4.81%1098587.50%
AMD190426C000235002019-04-23 1:54PM EDT23.504.354.404.55-0.39-8.23%423481.25%
AMD190426C000240002019-04-23 11:18AM EDT24.003.853.904.05-0.35-8.33%2296071.88%
AMD190426C000245002019-04-23 12:00PM EDT24.503.523.453.55-0.10-2.76%1360182.81%
AMD190426C000250002019-04-23 3:50PM EDT25.002.952.963.05-0.23-7.23%1692,10174.22%
AMD190426C000255002019-04-23 3:41PM EDT25.502.452.472.54-0.25-9.26%451,24463.28%
AMD190426C000260002019-04-23 3:57PM EDT26.002.012.002.06-0.21-9.46%4572,69059.77%
AMD190426C000265002019-04-23 2:55PM EDT26.501.601.561.61-0.23-12.57%1911,90458.20%
AMD190426C000270002019-04-23 3:59PM EDT27.001.191.161.19-0.21-15.00%2,7764,89256.64%
AMD190426C000275002019-04-23 3:57PM EDT27.500.810.810.83-0.25-23.58%4,8947,21255.27%
AMD190426C000280002019-04-23 3:59PM EDT28.000.550.540.55-0.18-24.66%14,49912,62355.27%
AMD190426C000285002019-04-23 3:59PM EDT28.500.340.330.34-0.15-30.61%10,06512,12254.88%
AMD190426C000290002019-04-23 4:00PM EDT29.000.190.190.20-0.12-38.71%11,69215,08755.08%
AMD190426C000295002019-04-23 3:47PM EDT29.500.110.100.12-0.09-45.00%2,0316,14555.86%
AMD190426C000300002019-04-23 3:59PM EDT30.000.070.060.07-0.05-41.67%4,90611,42858.20%
AMD190426C000310002019-04-23 3:59PM EDT31.000.020.020.03-0.03-60.00%8634,23463.28%
AMD190426C000320002019-04-23 3:57PM EDT32.000.020.010.03+0.01+100.00%3775,00976.56%
AMD190426C000325002019-04-23 2:37PM EDT32.500.010.000.020.00-5190375.00%
AMD190426C000335002019-04-23 3:14PM EDT33.500.010.000.010.00-1624881.25%
AMD190426C000340002019-04-18 1:16PM EDT34.000.010.000.010.00-6933087.50%
AMD190426C000350002019-04-22 12:57PM EDT35.000.020.000.010.00-22,52696.88%
AMD190426C000360002019-04-18 3:57PM EDT36.000.010.000.010.00-110389106.25%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190426P000155002019-03-18 9:30AM EDT15.500.300.000.350.00-222406.25%
AMD190426P000160002019-03-25 10:30AM EDT16.000.010.000.020.00-11250.00%
AMD190426P000165002019-03-12 1:00PM EDT16.500.110.000.310.00-15360.16%
AMD190426P000170002019-04-08 12:43PM EDT17.000.010.000.010.00-3255206.25%
AMD190426P000175002019-03-18 3:54PM EDT17.500.100.001.070.00-412445.31%
AMD190426P000180002019-04-08 12:25PM EDT18.000.010.000.020.00-16259198.44%
AMD190426P000185002019-04-10 3:30PM EDT18.500.030.000.030.00-317196.88%
AMD190426P000190002019-04-22 3:11PM EDT19.000.010.000.010.00-4085162.50%
AMD190426P000195002019-04-22 12:03PM EDT19.500.020.000.010.00-100118156.25%
AMD190426P000200002019-04-23 3:01PM EDT20.000.010.000.010.00-2600143.75%
AMD190426P000205002019-04-15 9:30AM EDT20.500.050.000.030.00-59103153.13%
AMD190426P000210002019-04-22 10:24AM EDT21.000.010.000.010.00-81,319125.00%
AMD190426P000215002019-04-23 3:36PM EDT21.500.010.000.020.00-6261125.00%
AMD190426P000220002019-04-23 3:29PM EDT22.000.010.000.030.00-1211,905121.88%
AMD190426P000225002019-04-23 3:36PM EDT22.500.020.000.03+0.01+100.00%5509112.50%
AMD190426P000230002019-04-23 2:01PM EDT23.000.010.000.010.00-21,74087.50%
AMD190426P000235002019-04-22 12:03PM EDT23.500.020.000.040.00-18177396.88%
AMD190426P000240002019-04-23 3:43PM EDT24.000.010.000.01-0.01-50.00%3222,83971.88%
AMD190426P000245002019-04-23 3:48PM EDT24.500.020.000.020.00-7113,14068.75%
AMD190426P000250002019-04-23 3:59PM EDT25.000.020.020.03-0.01-33.33%6635,31669.53%
AMD190426P000255002019-04-23 3:51PM EDT25.500.020.020.03-0.04-66.67%2,1481,53059.38%
AMD190426P000260002019-04-23 3:56PM EDT26.000.050.050.07-0.05-50.00%1,2689,30859.77%
AMD190426P000265002019-04-23 3:53PM EDT26.500.110.090.11-0.05-31.25%3,3885,40955.66%
AMD190426P000270002019-04-23 3:59PM EDT27.000.190.180.20-0.05-20.83%7,15211,75954.69%
AMD190426P000275002019-04-23 3:59PM EDT27.500.340.330.34-0.03-8.11%3,6684,57553.52%
AMD190426P000280002019-04-23 3:59PM EDT28.000.550.550.570.00-2,6525,12053.91%
AMD190426P000285002019-04-23 3:58PM EDT28.500.860.840.88+0.05+6.17%1,9291,70254.30%
AMD190426P000290002019-04-23 3:59PM EDT29.001.221.211.24+0.08+7.02%4831,55355.08%
AMD190426P000295002019-04-23 3:46PM EDT29.501.701.621.67+0.15+9.68%5783156.64%
AMD190426P000300002019-04-23 1:12PM EDT30.002.162.072.12+0.17+8.54%5611,36158.20%
AMD190426P000325002019-04-22 9:31AM EDT32.504.954.504.600.00-114282.81%