AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD200124C000320002020-01-17 3:44PM EST32.0018.690.000.000.00-100.00%
AMD200124C000325002020-01-21 12:12AM EST32.5018.250.000.000.00---0.00%
AMD200124C000330002020-01-10 9:53AM EST33.0015.500.000.000.00-1000.00%
AMD200124C000335002020-01-21 9:30AM EST33.5017.450.000.000.00--00.00%
AMD200124C000340002020-01-17 2:31PM EST34.0016.810.000.000.00-100.00%
AMD200124C000345002019-12-31 11:58AM EST34.5011.290.000.000.00--00.00%
AMD200124C000350002020-01-17 9:52AM EST35.0015.300.000.000.00-300.00%
AMD200124C000355002019-12-30 9:47AM EST35.509.250.000.000.00-100.00%
AMD200124C000360002020-01-21 12:14PM EST36.0015.250.000.000.00-300.00%
AMD200124C000365002019-12-20 3:38PM EST36.507.650.000.000.00-1000.00%
AMD200124C000370002020-01-21 12:43PM EST37.0014.150.000.000.00-700.00%
AMD200124C000375002020-01-21 9:59AM EST37.5014.110.000.000.00-1000.00%
AMD200124C000380002020-01-21 12:21PM EST38.0013.210.000.000.00-1300.00%
AMD200124C000385002020-01-17 3:53PM EST38.5012.300.000.000.00-100.00%
AMD200124C000390002020-01-21 12:01PM EST39.0012.250.000.000.00-200.00%
AMD200124C000395002020-01-21 11:09AM EST39.5011.980.000.000.00-200.00%
AMD200124C000400002020-01-21 3:21PM EST40.0011.150.000.000.00-11800.00%
AMD200124C000405002020-01-21 12:44PM EST40.5010.700.000.000.00-200.00%
AMD200124C000410002020-01-21 12:35PM EST41.0010.240.000.000.00-1000.00%
AMD200124C000415002020-01-21 1:07PM EST41.509.760.000.000.00-5600.00%
AMD200124C000420002020-01-21 1:16PM EST42.009.000.000.000.00-12100.00%
AMD200124C000425002020-01-21 2:57PM EST42.508.530.000.000.00-2000.00%
AMD200124C000430002020-01-21 2:21PM EST43.007.850.000.000.00-1400.00%
AMD200124C000435002020-01-21 2:47PM EST43.507.400.000.000.00-200.00%
AMD200124C000440002020-01-21 12:11PM EST44.007.200.000.000.00-2000.00%
AMD200124C000445002020-01-21 2:02PM EST44.506.300.000.000.00-15300.00%
AMD200124C000450002020-01-21 3:47PM EST45.006.200.000.000.00-18700.00%
AMD200124C000455002020-01-21 2:36PM EST45.505.300.000.000.00-13700.00%
AMD200124C000460002020-01-21 3:47PM EST46.005.250.000.000.00-23600.00%
AMD200124C000465002020-01-21 2:29PM EST46.504.350.000.000.00-14000.00%
AMD200124C000470002020-01-21 3:55PM EST47.004.100.000.000.00-75900.00%
AMD200124C000475002020-01-21 3:56PM EST47.503.650.000.000.00-65200.00%
AMD200124C000480002020-01-21 3:55PM EST48.003.130.000.000.00-10,58600.00%
AMD200124C000485002020-01-21 3:58PM EST48.502.660.000.000.00-1,10900.00%
AMD200124C000490002020-01-21 3:46PM EST49.002.330.000.000.00-400.00%
AMD200124C000495002020-01-21 3:43PM EST49.501.880.000.000.00-2,64000.00%
AMD200124C000500002020-01-21 3:59PM EST50.001.430.000.000.00-34800.00%
AMD200124C000505002020-01-21 3:59PM EST50.501.100.000.000.00-47300.00%
AMD200124C000510002020-01-21 3:59PM EST51.000.830.000.000.00-13,30400.00%
AMD200124C000515002020-01-21 3:59PM EST51.500.610.000.000.00-70803.13%
AMD200124C000520002020-01-21 3:59PM EST52.000.440.000.000.00-29,20606.25%
AMD200124C000525002020-01-21 3:57PM EST52.500.320.000.000.00-1,93506.25%
AMD200124C000530002020-01-21 3:58PM EST53.000.210.000.000.00-3,304012.50%
AMD200124C000535002020-01-21 3:54PM EST53.500.150.000.000.00-1,000012.50%
AMD200124C000540002020-01-21 3:59PM EST54.000.120.000.000.00-13012.50%
AMD200124C000550002020-01-21 3:51PM EST55.000.070.000.000.00-6,344025.00%
AMD200124C000600002020-01-21 3:55PM EST60.000.010.000.000.00-2,483050.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD200124P000320002020-01-21 12:55PM EST32.000.010.000.000.00-228050.00%
AMD200124P000325002020-01-10 10:31AM EST32.500.010.000.000.00-1050.00%
AMD200124P000330002020-01-09 2:07PM EST33.000.010.000.000.00-30050.00%
AMD200124P000335002019-12-19 3:38PM EST33.500.090.000.030.00-10187.50%
AMD200124P000340002020-01-14 12:28PM EST34.000.070.000.000.00-4050.00%
AMD200124P000345002020-01-08 11:52AM EST34.500.010.000.000.00-5050.00%
AMD200124P000350002020-01-17 12:44PM EST35.000.010.000.000.00-10050.00%
AMD200124P000355002020-01-02 3:46PM EST35.500.060.000.000.00-1050.00%
AMD200124P000360002020-01-13 9:34AM EST36.000.040.000.000.00-11050.00%
AMD200124P000365002020-01-03 11:20AM EST36.500.040.000.000.00-5050.00%
AMD200124P000370002020-01-10 2:45PM EST37.000.100.000.000.00-4050.00%
AMD200124P000375002020-01-16 3:36PM EST37.500.010.000.000.00-1050.00%
AMD200124P000380002020-01-16 11:28AM EST38.000.010.000.000.00-12050.00%
AMD200124P000385002020-01-17 12:53PM EST38.500.010.000.000.00-2050.00%
AMD200124P000390002020-01-15 3:36PM EST39.000.010.000.000.00-1050.00%
AMD200124P000395002020-01-10 3:39PM EST39.500.070.000.000.00-7050.00%
AMD200124P000400002020-01-21 3:52PM EST40.000.010.000.000.00-1050.00%
AMD200124P000405002020-01-17 9:40AM EST40.500.010.000.000.00-10050.00%
AMD200124P000410002020-01-17 3:53PM EST41.000.010.010.000.00-60090.63%
AMD200124P000415002020-01-21 11:50AM EST41.500.010.000.000.00-15050.00%
AMD200124P000420002020-01-21 10:37AM EST42.000.010.000.000.00-3050.00%
AMD200124P000425002020-01-21 2:00PM EST42.500.010.000.000.00-161050.00%
AMD200124P000430002020-01-21 3:44PM EST43.000.010.000.000.00-15050.00%
AMD200124P000435002020-01-21 11:46AM EST43.500.010.000.000.00-368050.00%
AMD200124P000440002020-01-21 2:43PM EST44.000.010.010.000.00-146065.63%
AMD200124P000445002020-01-21 3:20PM EST44.500.010.000.000.00-39050.00%
AMD200124P000450002020-01-21 3:33PM EST45.000.030.030.000.00-633064.06%
AMD200124P000455002020-01-21 3:57PM EST45.500.020.000.000.00-1,333025.00%
AMD200124P000460002020-01-21 1:55PM EST46.000.030.000.000.00-926025.00%
AMD200124P000465002020-01-21 3:21PM EST46.500.030.000.000.00-2,336025.00%
AMD200124P000470002020-01-21 3:21PM EST47.000.040.000.000.00-2,668025.00%
AMD200124P000475002020-01-21 3:56PM EST47.500.050.000.000.00-1,704025.00%
AMD200124P000480002020-01-21 3:58PM EST48.000.070.000.000.00-5,787012.50%
AMD200124P000485002020-01-21 3:54PM EST48.500.100.000.000.00-23012.50%
AMD200124P000490002020-01-21 3:51PM EST49.000.150.000.000.00-9012.50%
AMD200124P000495002020-01-21 3:57PM EST49.500.230.000.000.00-3,017012.50%
AMD200124P000500002020-01-21 3:59PM EST50.000.360.000.000.00-13306.25%
AMD200124P000505002020-01-21 3:59PM EST50.500.530.000.000.00-6,33803.13%
AMD200124P000510002020-01-21 3:59PM EST51.000.770.000.000.00-10,57600.39%
AMD200124P000515002020-01-21 3:59PM EST51.501.040.000.000.00-5300.00%
AMD200124P000520002020-01-21 3:59PM EST52.001.370.000.000.00-85300.00%
AMD200124P000525002020-01-21 3:51PM EST52.501.740.000.000.00-20200.00%
AMD200124P000530002020-01-21 3:55PM EST53.002.140.000.000.00-38000.00%
AMD200124P000535002020-01-21 2:19PM EST53.502.740.000.000.00-3800.00%
AMD200124P000540002020-01-21 2:56PM EST54.003.100.000.000.00-6500.00%
AMD200124P000550002020-01-21 2:43PM EST55.004.200.000.000.00-33900.00%
AMD200124P000600002020-01-21 10:50AM EST60.008.450.000.000.00--00.00%