AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD180727C000100002018-07-20 3:49PM EDT10.006.546.456.55-0.16-2.39%31650.00%
AMD180727C000105002018-07-02 2:58PM EDT10.504.555.807.50+4.55+100.00%4744362.50%
AMD180727C000110002018-07-20 9:30AM EDT11.005.705.455.60-0.01-0.18%153148.44%
AMD180727C000115002018-06-28 3:31PM EDT11.503.904.806.60+3.90+100.00%2228319.14%
AMD180727C000120002018-07-20 2:59PM EDT12.004.544.454.55+0.14+3.18%555750.00%
AMD180727C000125002018-07-20 2:43PM EDT12.504.003.954.10+0.12+3.09%1552106.25%
AMD180727C000130002018-07-20 3:52PM EDT13.003.603.453.60-0.16-4.26%3652593.75%
AMD180727C000135002018-07-20 12:45PM EDT13.503.273.003.15+0.12+3.81%39143102.34%
AMD180727C000140002018-07-20 3:09PM EDT14.002.602.612.64-0.20-7.14%211569100.78%
AMD180727C000145002018-07-20 3:14PM EDT14.502.192.192.22-0.14-6.01%55965100.39%
AMD180727C000150002018-07-20 3:56PM EDT15.001.851.811.83-0.10-5.13%1,0335,026100.39%
AMD180727C000155002018-07-20 3:47PM EDT15.501.461.461.49-0.13-8.18%2,4155,543100.39%
AMD180727C000160002018-07-20 3:59PM EDT16.001.171.161.19-0.08-6.40%4,7287,400100.78%
AMD180727C000165002018-07-20 3:56PM EDT16.500.920.910.93-0.07-7.07%3,1065,907100.98%
AMD180727C000170002018-07-20 3:59PM EDT17.000.690.680.71-0.06-8.00%4,92411,26899.80%
AMD180727C000175002018-07-20 3:59PM EDT17.500.520.500.52-0.05-8.77%2,37012,22798.63%
AMD180727C000180002018-07-20 3:59PM EDT18.000.350.350.37-0.05-12.50%1,15912,45596.88%
AMD180727C000185002018-07-20 3:54PM EDT18.500.260.250.26-0.03-10.34%1,1361,71996.68%
AMD180727C000190002018-07-20 3:54PM EDT19.000.170.170.19-0.04-19.05%3208,05097.07%
AMD180727C000195002018-07-20 3:51PM EDT19.500.130.110.13-0.02-13.33%14897296.09%
AMD180727C000200002018-07-20 3:59PM EDT20.000.080.080.09-0.01-11.11%3515,22097.66%
AMD180727C000205002018-07-20 12:53PM EDT20.500.040.050.06-0.02-33.33%1281,29196.88%
AMD180727C000210002018-07-20 2:08PM EDT21.000.040.040.05-0.01-20.00%2561,377100.78%
AMD180727C000220002018-07-20 1:15PM EDT22.000.010.020.04-0.01-50.00%71,548107.81%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD180727P000100002018-07-11 9:40AM EDT10.000.010.000.03+0.01+100.00%1062165.63%
AMD180727P000105002018-06-27 12:07PM EDT10.500.070.040.03+0.07+100.00%5050171.88%
AMD180727P000110002018-07-05 1:13PM EDT11.000.040.000.03+0.04+100.00%20142137.50%
AMD180727P000115002018-07-17 12:27PM EDT11.500.020.000.020.00-150115.63%
AMD180727P000120002018-07-19 10:35AM EDT12.000.020.000.040.00-10563115.63%
AMD180727P000125002018-07-18 9:38AM EDT12.500.020.000.030.00-10029998.44%
AMD180727P000130002018-07-20 3:26PM EDT13.000.040.030.09+0.01+33.33%1511,192111.72%
AMD180727P000135002018-07-20 3:57PM EDT13.500.060.060.07+0.01+20.00%66170399.22%
AMD180727P000140002018-07-20 3:44PM EDT14.000.110.110.12+0.01+10.00%2892,96798.44%
AMD180727P000145002018-07-20 3:59PM EDT14.500.190.180.19+0.03+18.75%4003,00396.88%
AMD180727P000150002018-07-20 3:57PM EDT15.000.300.300.31+0.04+15.38%1,2182,68098.24%
AMD180727P000155002018-07-20 3:57PM EDT15.500.450.450.46+0.06+15.38%1,4487,98197.85%
AMD180727P000160002018-07-20 3:59PM EDT16.000.660.650.67+0.09+15.79%1,5984,77799.02%
AMD180727P000165002018-07-20 3:59PM EDT16.500.910.900.92+0.13+16.67%19,2274,80299.80%
AMD180727P000170002018-07-20 3:49PM EDT17.001.161.171.20+0.11+10.48%2,5415,93298.83%
AMD180727P000175002018-07-20 3:14PM EDT17.501.511.491.52+0.13+9.42%1,47959298.05%
AMD180727P000180002018-07-20 1:41PM EDT18.001.721.841.870.00-3562796.29%
AMD180727P000185002018-07-20 1:29PM EDT18.502.082.232.26-0.02-0.95%3629395.31%
AMD180727P000190002018-07-20 2:39PM EDT19.002.642.652.69+0.04+1.54%404995.31%
AMD180727P000195002018-07-20 3:44PM EDT19.503.093.053.15+0.15+5.10%7791.80%
AMD180727P000200002018-07-19 10:48AM EDT20.003.433.403.750.00-107494.53%
AMD180727P000205002018-07-20 11:46PM EDT20.503.703.904.150.00-2483.59%
AMD180727P000210002018-06-21 10:02AM EDT21.004.804.255.50+4.80+100.00%3515174.61%
AMD180727P000220002018-07-02 10:30AM EDT22.006.905.156.95+6.90+100.00%33222.46%