AMD - Advanced Micro Devices, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD180427C00005000 | 2018-04-23 10:53AM EDT | 5.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| AMD180427C00006000 | 2018-04-23 10:26AM EDT | 6.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| AMD180427C00006500 | 2018-04-04 11:58AM EDT | 6.50 | 3.15 | 2.96 | 3.50 | +0.21 | +7.14% | 2 | 3 | 0.00% |
| AMD180427C00007000 | 2018-04-23 12:41PM EDT | 7.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AMD180427C00007500 | 2018-04-23 1:52PM EDT | 7.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 128 | 121 | 0.00% |
| AMD180427C00008000 | 2018-04-23 3:57PM EDT | 8.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 99 | 220 | 0.00% |
| AMD180427C00008500 | 2018-04-23 3:56PM EDT | 8.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 133 | 0.00% |
| AMD180427C00009000 | 2018-04-23 3:50PM EDT | 9.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 670 | 3,173 | 0.00% |
| AMD180427C00009500 | 2018-04-23 3:57PM EDT | 9.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,475 | 4,429 | 0.00% |
| AMD180427C00010500 | 2018-04-23 3:59PM EDT | 10.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8,850 | 16,049 | 12.50% |
| AMD180427C00011000 | 2018-04-23 3:59PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9,850 | 17,382 | 25.00% |
| AMD180427C00011500 | 2018-04-23 3:59PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,514 | 9,329 | 50.00% |
| AMD180427C00012000 | 2018-04-23 3:58PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,922 | 8,848 | 50.00% |
| AMD180427C00012500 | 2018-04-23 3:58PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 475 | 3,116 | 50.00% |
| AMD180427C00013000 | 2018-04-23 3:39PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 2,995 | 50.00% |
| AMD180427C00013500 | 2018-04-23 3:38PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 754 | 50.00% |
| AMD180427C00014000 | 2018-04-20 2:19PM EDT | 14.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 6,314 | 168.75% |
| AMD180427C00014500 | 2018-04-19 10:40AM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 141 | 168.75% |
| AMD180427C00015000 | 2018-04-19 12:34PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 105 | 615 | 196.88% |
| AMD180427C00015500 | 2018-04-19 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 135 | 151 | 193.75% |
| AMD180427C00016000 | 2018-04-19 10:54AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 193.75% |
| AMD180427C00017000 | 2018-03-16 11:32AM EDT | 17.00 | 0.01 | 0.00 | 0.27 | -0.18 | -94.74% | 1 | 2 | 336.72% |
| AMD180427C00017500 | 2018-04-23 10:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AMD180427C00020000 | 2018-04-23 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD180427P00005000 | 2018-04-24 6:51AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD180427P00006000 | 2018-04-20 11:46PM EDT | 6.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 253.13% |
| AMD180427P00007000 | 2018-03-28 3:44PM EDT | 7.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 40 | 41 | 215.63% |
| AMD180427P00007500 | 2018-04-23 3:42PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 196 | 50.00% |
| AMD180427P00008000 | 2018-04-23 3:56PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 389 | 50.00% |
| AMD180427P00008500 | 2018-04-23 3:05PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 540 | 1,440 | 50.00% |
| AMD180427P00009000 | 2018-04-23 3:53PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,796 | 9,368 | 25.00% |
| AMD180427P00009500 | 2018-04-23 3:59PM EDT | 9.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,956 | 13,171 | 12.50% |
| AMD180427P00010000 | 2018-04-23 3:56PM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,590 | 10,801 | 1.56% |
| AMD180427P00010500 | 2018-04-23 3:58PM EDT | 10.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,804 | 5,613 | 0.00% |
| AMD180427P00011000 | 2018-04-23 3:43PM EDT | 11.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 326 | 3,071 | 0.00% |
| AMD180427P00011500 | 2018-04-23 3:13PM EDT | 11.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 1,160 | 0.00% |
| AMD180427P00012000 | 2018-04-23 3:57PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 815 | 0.00% |
| AMD180427P00012500 | 2018-04-23 3:48PM EDT | 12.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1,331 | 1,467 | 0.00% |
| AMD180427P00013000 | 2018-04-23 9:36AM EDT | 13.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| AMD180427P00013500 | 2018-03-26 9:30AM EDT | 13.50 | 3.15 | 3.35 | 3.65 | 0.00 | - | 20 | 40 | 168.75% |
| AMD180427P00015500 | 2018-03-26 9:30AM EDT | 15.50 | 4.65 | 5.10 | 6.15 | 0.00 | - | 2 | 2 | 308.59% |
| AMD180427P00016000 | 2018-04-20 11:46PM EDT | 16.00 | 6.00 | 5.95 | 6.05 | 0.00 | - | 1 | 0 | 240.63% |
| AMD180427P00016500 | 2018-03-13 4:56PM EDT | 16.50 | 5.00 | 4.60 | 5.40 | 0.00 | - | 40 | 40 | 0.00% |
| AMD180427P00017000 | 2018-03-13 4:56PM EDT | 17.00 | 5.50 | 5.10 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
