| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD190301C00013500 | 2019-01-23 11:49AM EST | 13.50 | 6.30 | 10.75 | 11.45 | 0.00 | - | 1 | 1 | 294.53% |
| AMD190301C00014000 | 2019-02-07 1:55PM EST | 14.00 | 8.70 | 10.25 | 11.10 | 0.00 | - | 1 | 24 | 298.44% |
| AMD190301C00014500 | 2019-01-11 10:27AM EST | 14.50 | 5.60 | 9.75 | 10.05 | 0.00 | - | 14 | 14 | 185.94% |
| AMD190301C00016000 | 2019-02-22 11:53AM EST | 16.00 | 8.05 | 8.30 | 8.40 | +0.06 | +0.75% | 2 | 11 | 154.69% |
| AMD190301C00016500 | 2019-02-12 2:12PM EST | 16.50 | 6.35 | 7.75 | 8.05 | 0.00 | - | 21 | 21 | 145.31% |
| AMD190301C00017000 | 2019-01-30 2:21PM EST | 17.00 | 5.70 | 7.25 | 8.20 | 0.00 | - | 105 | 67 | 221.09% |
| AMD190301C00017500 | 2019-02-21 10:31AM EST | 17.50 | 6.64 | 6.80 | 6.90 | 0.00 | - | 1 | 52 | 125.78% |
| AMD190301C00018000 | 2019-02-22 3:34PM EST | 18.00 | 6.20 | 6.30 | 6.40 | +0.15 | +2.48% | 1 | 24 | 116.41% |
| AMD190301C00018500 | 2019-02-11 1:54PM EST | 18.50 | 4.50 | 5.75 | 6.30 | 0.00 | - | 4 | 78 | 144.53% |
| AMD190301C00019000 | 2019-02-22 10:46AM EST | 19.00 | 4.94 | 5.30 | 5.40 | -0.21 | -4.08% | 1 | 63 | 98.44% |
| AMD190301C00019500 | 2019-02-22 3:29PM EST | 19.50 | 4.73 | 4.80 | 4.90 | +0.25 | +5.58% | 77 | 281 | 89.84% |
| AMD190301C00020000 | 2019-02-22 3:26PM EST | 20.00 | 4.20 | 4.30 | 4.40 | +0.29 | +7.42% | 9 | 874 | 81.25% |
| AMD190301C00020500 | 2019-02-22 3:35PM EST | 20.50 | 3.72 | 3.80 | 3.95 | +0.22 | +6.29% | 54 | 3,666 | 60.94% |
| AMD190301C00021000 | 2019-02-22 3:50PM EST | 21.00 | 3.28 | 3.30 | 3.45 | +0.16 | +5.13% | 26 | 1,052 | 53.91% |
| AMD190301C00021500 | 2019-02-22 3:22PM EST | 21.50 | 2.70 | 2.86 | 2.99 | +0.16 | +6.30% | 30 | 210 | 62.11% |
| AMD190301C00022000 | 2019-02-22 3:49PM EST | 22.00 | 2.30 | 2.38 | 2.44 | +0.27 | +13.30% | 655 | 3,917 | 50.00% |
| AMD190301C00022500 | 2019-02-22 3:54PM EST | 22.50 | 1.85 | 1.93 | 1.97 | +0.25 | +15.62% | 398 | 1,049 | 51.17% |
| AMD190301C00023000 | 2019-02-22 3:59PM EST | 23.00 | 1.49 | 1.49 | 1.53 | +0.26 | +21.14% | 1,211 | 2,962 | 48.05% |
| AMD190301C00023500 | 2019-02-22 3:59PM EST | 23.50 | 1.11 | 1.10 | 1.12 | +0.21 | +23.33% | 1,392 | 2,036 | 44.92% |
| AMD190301C00024000 | 2019-02-22 3:59PM EST | 24.00 | 0.77 | 0.77 | 0.79 | +0.14 | +22.22% | 9,078 | 6,043 | 44.34% |
| AMD190301C00024500 | 2019-02-22 3:59PM EST | 24.50 | 0.51 | 0.50 | 0.52 | +0.08 | +18.60% | 8,753 | 10,804 | 43.56% |
| AMD190301C00025000 | 2019-02-22 3:59PM EST | 25.00 | 0.32 | 0.31 | 0.32 | +0.04 | +14.29% | 9,128 | 7,250 | 42.97% |
| AMD190301C00025500 | 2019-02-22 3:57PM EST | 25.50 | 0.18 | 0.17 | 0.20 | 0.00 | - | 4,027 | 4,967 | 44.14% |
| AMD190301C00026000 | 2019-02-22 3:58PM EST | 26.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 2,409 | 5,076 | 43.75% |
| AMD190301C00026500 | 2019-02-22 3:59PM EST | 26.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 842 | 2,947 | 44.14% |
| AMD190301C00027000 | 2019-02-22 3:58PM EST | 27.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 289 | 1,380 | 46.88% |
| AMD190301C00027500 | 2019-02-22 1:21PM EST | 27.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 485 | 50.39% |
| AMD190301C00028500 | 2019-02-22 3:58PM EST | 28.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 179 | 2,638 | 57.81% |
| AMD190301C00029000 | 2019-02-20 10:28AM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 77 | 188 | 60.94% |
| AMD190301C00030000 | 2019-02-19 2:38PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 667 | 65.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD190301P00013500 | 2019-01-29 2:30PM EST | 13.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 80 | 175.00% |
| AMD190301P00014000 | 2019-01-30 9:30AM EST | 14.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 171.88% |
| AMD190301P00014500 | 2019-01-30 11:14AM EST | 14.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 31 | 162.50% |
| AMD190301P00015000 | 2019-02-07 9:31AM EST | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 232 | 143.75% |
| AMD190301P00015500 | 2019-02-06 9:45AM EST | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 65 | 143.75% |
| AMD190301P00016000 | 2019-02-20 10:32AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 536 | 50.00% |
| AMD190301P00016500 | 2019-02-08 9:30AM EST | 16.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 109.38% |
| AMD190301P00017000 | 2019-02-20 1:20PM EST | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 257 | 109.38% |
| AMD190301P00017500 | 2019-02-12 10:06AM EST | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 180 | 123.44% |
| AMD190301P00018000 | 2019-02-22 11:47AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 548 | 93.75% |
| AMD190301P00018500 | 2019-02-21 3:32PM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 313 | 81.25% |
| AMD190301P00019000 | 2019-02-22 1:27PM EST | 19.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 1,104 | 84.38% |
| AMD190301P00019500 | 2019-02-21 2:31PM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 65.63% |
| AMD190301P00020000 | 2019-02-22 2:40PM EST | 20.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 66 | 1,915 | 68.75% |
| AMD190301P00020500 | 2019-02-22 1:15PM EST | 20.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 27 | 557 | 74.22% |
| AMD190301P00021000 | 2019-02-22 3:09PM EST | 21.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 58 | 1,631 | 58.59% |
| AMD190301P00021500 | 2019-02-22 3:59PM EST | 21.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 706 | 1,036 | 54.69% |
| AMD190301P00022000 | 2019-02-22 3:58PM EST | 22.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 824 | 1,739 | 50.00% |
| AMD190301P00022500 | 2019-02-22 3:52PM EST | 22.50 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 856 | 2,181 | 48.44% |
| AMD190301P00023000 | 2019-02-22 3:59PM EST | 23.00 | 0.14 | 0.14 | 0.15 | -0.16 | -53.33% | 5,013 | 4,900 | 45.90% |
| AMD190301P00023500 | 2019-02-22 3:59PM EST | 23.50 | 0.25 | 0.24 | 0.25 | -0.21 | -45.65% | 2,885 | 2,101 | 43.95% |
| AMD190301P00024000 | 2019-02-22 3:59PM EST | 24.00 | 0.41 | 0.40 | 0.41 | -0.27 | -39.71% | 5,819 | 2,011 | 42.77% |
| AMD190301P00024500 | 2019-02-22 3:59PM EST | 24.50 | 0.66 | 0.63 | 0.66 | -0.32 | -32.65% | 1,639 | 2,020 | 43.56% |
| AMD190301P00025000 | 2019-02-22 3:58PM EST | 25.00 | 0.98 | 0.93 | 0.96 | -0.36 | -26.87% | 1,754 | 1,040 | 42.97% |
| AMD190301P00025500 | 2019-02-22 3:55PM EST | 25.50 | 1.36 | 1.31 | 1.34 | -0.34 | -20.00% | 82 | 296 | 44.14% |
| AMD190301P00026000 | 2019-02-22 3:49PM EST | 26.00 | 1.83 | 1.71 | 1.76 | -0.27 | -12.86% | 22 | 45 | 44.92% |
| AMD190301P00026500 | 2019-02-22 12:27PM EST | 26.50 | 2.52 | 2.15 | 2.23 | +0.15 | +6.33% | 150 | 11 | 49.22% |
| AMD190301P00027000 | 2019-02-22 10:15AM EST | 27.00 | 3.10 | 2.63 | 2.78 | +0.08 | +2.65% | 1 | 29 | 52.34% |
| AMD190301P00027500 | 2019-02-21 11:16AM EST | 27.50 | 3.43 | 3.05 | 3.25 | 0.00 | - | 6 | 6 | 67.38% |
| AMD190301P00028500 | 2019-02-19 1:16PM EST | 28.50 | 4.35 | 4.00 | 4.25 | 0.00 | - | 4 | 54 | 81.25% |
| AMD190301P00029000 | 2019-02-20 2:01PM EST | 29.00 | 4.85 | 3.90 | 4.75 | 0.00 | - | 2 | 4 | 87.89% |
| AMD190301P00030000 | 2019-02-22 10:53AM EST | 30.00 | 6.03 | 5.15 | 5.75 | -0.76 | -11.19% | 3 | 5 | 100.39% |