AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD171124C000065002017-11-17 11:46PM EST6.504.704.854.950.00-33346.88%
AMD171124C000080002017-11-15 9:35AM EST8.002.853.353.450.00-11137232.81%
AMD171124C000085002017-11-02 2:49PM EST8.502.382.592.670.00-2130.00%
AMD171124C000090002017-11-17 12:51PM EST9.002.582.342.42+0.52+25.24%486143.75%
AMD171124C000095002017-11-22 10:58AM EST9.501.841.831.85+0.07+3.95%15830.00%
AMD171124C000100002017-11-22 10:19AM EST10.001.351.311.34-0.09-6.25%96200.00%
AMD171124C000105002017-11-22 10:49AM EST10.500.830.820.84-0.06-6.74%409820.00%
AMD171124C000110002017-11-22 11:35AM EST11.000.350.340.35-0.05-12.50%9436,1010.00%
AMD171124C000115002017-11-22 11:36AM EST11.500.030.020.03-0.04-57.14%4,51417,34119.53%
AMD171124C000120002017-11-22 11:21AM EST12.000.010.000.01-0.01-50.00%71514,62839.06%
AMD171124C000125002017-11-22 9:31AM EST12.500.010.000.010.00-7611,46153.13%
AMD171124C000130002017-11-22 9:35AM EST13.000.030.000.01+0.02+200.00%24,90968.75%
AMD171124C000135002017-11-21 11:49AM EST13.500.010.000.010.00-381,65887.50%
AMD171124C000140002017-11-17 1:59PM EST14.000.020.010.02+0.01+100.00%233,310121.88%
AMD171124C000145002017-11-21 12:16PM EST14.500.010.000.010.00-161,483118.75%
AMD171124C000150002017-11-17 3:45PM EST15.000.010.000.020.00-671,272143.75%
AMD171124C000155002017-11-14 2:45PM EST15.500.010.000.020.00-5341156.25%
AMD171124C000160002017-11-07 1:58PM EST16.000.010.000.020.00-10355168.75%
AMD171124C000165002017-11-03 2:59PM EST16.500.010.000.010.00-140189168.75%
AMD171124C000170002017-10-30 9:09AM EST17.000.010.000.02-0.01-50.00%11285193.75%
AMD171124C000175002017-10-31 9:16AM EST17.500.010.000.010.00-383538187.50%
AMD171124C000180002017-11-08 10:01AM EST18.000.010.000.010.00-25129200.00%
AMD171124C000185002017-10-27 10:47PM EST18.500.100.000.050.00-4848262.50%
AMD171124C000190002017-10-27 10:47PM EST19.000.070.000.040.00-11265.63%
AMD171124C000200002017-11-07 11:40AM EST20.000.010.000.010.00-1,0002,088237.50%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD171124P000080002017-11-09 3:15PM EST8.000.020.000.010.00-2040162.50%
AMD171124P000085002017-11-01 9:05AM EST8.500.010.000.020.00-10111156.25%
AMD171124P000090002017-11-10 2:51PM EST9.000.020.000.02-0.01-33.33%1481128.13%
AMD171124P000095002017-11-10 1:00PM EST9.500.020.000.03-0.01-33.33%10216109.38%
AMD171124P000100002017-11-17 3:59PM EST10.000.010.000.010.00-511,10568.75%
AMD171124P000105002017-11-22 9:40AM EST10.500.030.000.01+0.02+200.00%11,94451.56%
AMD171124P000110002017-11-22 11:07AM EST11.000.010.010.020.00-5475,59431.25%
AMD171124P000115002017-11-22 11:30AM EST11.500.200.190.20+0.03+17.65%6827,82428.13%
AMD171124P000120002017-11-22 11:30AM EST12.000.680.660.68+0.06+9.68%2622,05250.00%
AMD171124P000125002017-11-22 11:12AM EST12.501.181.161.19+0.06+5.36%521,47478.13%
AMD171124P000130002017-11-22 10:13AM EST13.001.691.651.67+0.08+4.97%1055489.06%
AMD171124P000135002017-11-21 2:59PM EST13.502.102.152.190.00-5300118.75%
AMD171124P000140002017-11-21 3:24PM EST14.002.612.662.700.00-4167145.31%
AMD171124P000145002017-11-08 11:28AM EST14.502.893.203.300.00-9137207.81%
AMD171124P000150002017-11-22 9:59AM EST15.003.633.653.70+0.05+1.40%301,066176.56%
AMD171124P000155002017-11-16 2:06PM EST15.504.244.104.150.00-122156.25%
AMD171124P000160002017-11-21 11:02AM EST16.004.554.654.700.00-1037207.81%
AMD171124P000165002017-10-27 10:47PM EST16.502.524.654.800.00-24150.00%
AMD171124P000170002017-11-07 12:32PM EST17.004.855.705.800.00-88296.88%
AMD171124P000175002017-11-20 9:55AM EST17.506.256.156.200.00-2636250.00%
AMD171124P000190002017-10-20 10:49PM EST19.005.235.205.300.00-100.00%
AMD171124P000200002017-10-20 10:49PM EST20.005.806.156.300.00-110.00%