AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD181214C000130002018-12-12 9:34AM EST13.006.907.457.55-0.50-6.76%213234.38%
AMD181214C000135002018-12-12 2:46PM EST13.507.006.957.05+0.75+12.00%80215.63%
AMD181214C000140002018-12-11 9:31AM EST14.006.956.456.550.00-181200.00%
AMD181214C000145002018-12-12 5:35PM EST14.505.254.856.800.00-1717462.11%
AMD181214C000150002018-12-11 2:42PM EST15.005.055.455.550.00-477168.75%
AMD181214C000155002018-12-12 12:42PM EST15.505.274.955.05+0.47+9.79%3082153.13%
AMD181214C000160002018-12-12 2:10PM EST16.004.604.454.55+0.45+10.84%1082137.50%
AMD181214C000175002018-12-12 1:55PM EST17.503.302.973.05+0.72+27.91%155295100.78%
AMD181214C000230002018-12-12 3:59PM EST23.000.020.010.02-0.01-33.33%6145,60567.19%
AMD181214C000240002018-12-12 3:45PM EST24.000.010.000.010.00-2854,21075.00%
AMD181214C000245002018-12-12 2:59PM EST24.500.010.000.010.00-23,41381.25%
AMD181214C000250002018-12-12 12:40PM EST25.000.010.000.010.00-371,86590.63%
AMD181214C000255002018-12-12 12:57PM EST25.500.010.000.010.00-160496.88%
AMD181214C000260002018-12-11 11:59AM EST26.000.010.000.010.00-4961106.25%
AMD181214C000265002018-12-12 12:05PM EST26.500.010.000.020.00-8310125.00%
AMD181214C000270002018-12-12 12:54PM EST27.000.010.000.010.00-1261,002118.75%
AMD181214C000275002018-12-10 2:09PM EST27.500.010.000.010.00-10126128.13%
AMD181214C000280002018-12-10 1:00PM EST28.000.030.000.010.00-102282137.50%
AMD181214C000285002018-12-06 12:23PM EST28.500.020.000.010.00-12134143.75%
AMD181214C000300002018-12-07 10:38AM EST30.000.010.000.010.00-1320162.50%
AMD181214C000350002018-11-28 1:46PM EST35.000.010.000.010.00-4040212.50%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD181214P000135002018-12-07 3:50PM EST13.500.010.000.500.00-125357.03%
AMD181214P000140002018-12-07 3:42PM EST14.000.020.000.010.00-5195168.75%
AMD181214P000145002018-12-10 11:38AM EST14.500.010.000.010.00-232334150.00%
AMD181214P000150002018-12-11 12:00PM EST15.000.010.000.010.00-901,284137.50%
AMD181214P000155002018-12-11 12:16PM EST15.500.010.000.010.00-1214125.00%
AMD181214P000160002018-12-12 9:30AM EST16.000.010.000.01-0.01-50.00%5696112.50%
AMD181214P000165002018-12-12 11:01AM EST16.500.010.000.010.00-265927100.00%
AMD181214P000175002018-12-12 3:23PM EST17.500.010.010.06-0.03-75.00%821,499103.91%
AMD181214P000180002018-12-12 3:58PM EST18.000.020.010.02-0.04-66.67%7464,44075.00%
AMD181214P000185002018-12-12 3:59PM EST18.500.030.020.04-0.09-75.00%7632,13670.31%
AMD181214P000190002018-12-12 3:56PM EST19.000.060.050.06-0.16-72.73%2,5374,92064.84%
AMD181214P000200002018-12-12 3:59PM EST20.000.230.230.25-0.35-60.34%5,2584,88859.96%
AMD181214P000205002018-12-12 3:59PM EST20.500.440.440.46-0.42-48.84%5,6932,73859.38%
AMD181214P000210002018-12-12 3:59PM EST21.000.750.730.76-0.45-37.50%2,0883,32258.20%
AMD181214P000215002018-12-12 3:54PM EST21.501.071.101.14-0.41-27.70%4061,42756.64%
AMD181214P000220002018-12-12 3:42PM EST22.001.461.541.58-0.60-29.13%7601,83356.25%
AMD181214P000225002018-12-12 3:41PM EST22.501.882.002.05-0.75-28.52%1,6651,38164.84%
AMD181214P000230002018-12-12 3:44PM EST23.002.392.482.55-0.50-17.30%9481,20776.56%
AMD181214P000240002018-12-12 2:17PM EST24.003.303.453.60-0.80-19.51%11533875.00%
AMD181214P000245002018-12-12 9:39AM EST24.504.453.954.05-0.05-1.11%36155108.59%
AMD181214P000250002018-12-12 2:46PM EST25.004.504.454.55-0.35-7.22%2157118.75%
AMD181214P000255002018-12-12 9:35AM EST25.505.604.955.10+0.10+1.82%1946596.88%
AMD181214P000260002018-12-11 11:31AM EST26.005.815.456.050.00-418212.50%
AMD181214P000265002018-12-12 2:11PM EST26.505.895.956.05-0.41-6.51%728145.31%
AMD181214P000270002018-12-11 9:45AM EST27.006.706.456.550.00-544154.69%
AMD181214P000275002018-12-04 12:44PM EST27.505.656.957.300.00-217204.69%
AMD181214P000280002018-12-10 10:53AM EST28.008.256.758.300.00-45137.50%
AMD181214P000285002018-12-12 9:30AM EST28.507.997.958.05+0.59+7.97%274178.13%
AMD181214P000300002018-12-12 5:36PM EST30.009.498.6010.550.00-20221.88%
AMD181214P000350002018-12-12 5:36PM EST35.0014.9414.4514.600.00-11212.50%