| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD190823C00022500 | 2019-08-19 12:13AM EDT | 22.50 | 9.60 | 8.60 | 8.75 | 0.00 | - | - | 1 | 0.00% |
| AMD190823C00023000 | 2019-08-19 9:51AM EDT | 23.00 | 8.85 | 8.05 | 8.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMD190823C00024000 | 2019-08-16 2:43PM EDT | 24.00 | 7.25 | 7.10 | 7.25 | 0.00 | - | 2 | 99 | 0.00% |
| AMD190823C00024500 | 2019-08-20 12:34PM EDT | 24.50 | 6.75 | 6.60 | 6.75 | 0.00 | - | 2 | 22 | 0.00% |
| AMD190823C00025000 | 2019-08-20 1:13PM EDT | 25.00 | 6.26 | 6.10 | 6.20 | 0.00 | - | 3 | 218 | 0.00% |
| AMD190823C00025500 | 2019-08-19 9:31AM EDT | 25.50 | 6.50 | 5.60 | 5.70 | 0.00 | - | 4 | 125 | 0.00% |
| AMD190823C00026000 | 2019-08-19 10:11AM EDT | 26.00 | 5.55 | 5.15 | 5.25 | 0.00 | - | 1 | 89 | 0.00% |
| AMD190823C00026500 | 2019-08-19 3:59PM EDT | 26.50 | 4.45 | 4.35 | 4.50 | 0.00 | - | 30 | 53 | 0.00% |
| AMD190823C00027000 | 2019-08-20 3:59PM EDT | 27.00 | 3.75 | 4.00 | 4.15 | 0.00 | - | 300 | 175 | 0.00% |
| AMD190823C00027500 | 2019-08-16 3:53PM EDT | 27.50 | 3.85 | 3.55 | 3.70 | 0.00 | - | 32 | 232 | 0.00% |
| AMD190823C00028000 | 2019-08-21 9:31AM EDT | 28.00 | 3.00 | 3.15 | 3.25 | +0.17 | +6.01% | 2 | 374 | 0.00% |
| AMD190823C00028500 | 2019-08-20 3:46PM EDT | 28.50 | 2.41 | 2.57 | 2.66 | 0.00 | - | 112 | 447 | 0.00% |
| AMD190823C00029000 | 2019-08-20 3:50PM EDT | 29.00 | 2.17 | 2.10 | 2.16 | +0.28 | +14.81% | 20 | 1,445 | 0.00% |
| AMD190823C00029500 | 2019-08-21 9:30AM EDT | 29.50 | 1.67 | 1.73 | 1.79 | +0.22 | +15.17% | 5 | 1,373 | 33.59% |
| AMD190823C00030000 | 2019-08-21 9:36AM EDT | 30.00 | 1.27 | 1.27 | 1.29 | +0.23 | +22.12% | 47 | 6,870 | 25.78% |
| AMD190823C00030500 | 2019-08-21 9:35AM EDT | 30.50 | 0.81 | 0.88 | 0.90 | +0.09 | +12.50% | 76 | 3,546 | 35.16% |
| AMD190823C00031000 | 2019-08-21 9:37AM EDT | 31.00 | 0.65 | 0.58 | 0.60 | +0.17 | +35.42% | 613 | 6,669 | 39.65% |
| AMD190823C00031500 | 2019-08-21 9:37AM EDT | 31.50 | 0.42 | 0.39 | 0.41 | +0.12 | +40.00% | 1,173 | 7,839 | 45.12% |
| AMD190823C00032000 | 2019-08-21 9:37AM EDT | 32.00 | 0.25 | 0.22 | 0.23 | +0.07 | +38.89% | 493 | 17,113 | 44.73% |
| AMD190823C00032500 | 2019-08-21 9:37AM EDT | 32.50 | 0.14 | 0.12 | 0.13 | +0.03 | +27.27% | 582 | 11,393 | 46.09% |
| AMD190823C00033000 | 2019-08-21 9:35AM EDT | 33.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 223 | 10,170 | 49.22% |
| AMD190823C00033500 | 2019-08-21 9:36AM EDT | 33.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 84 | 5,576 | 49.61% |
| AMD190823C00034000 | 2019-08-21 9:34AM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 52 | 14,740 | 52.34% |
| AMD190823C00034500 | 2019-08-21 9:35AM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,282 | 54.69% |
| AMD190823C00035000 | 2019-08-21 9:33AM EDT | 35.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 32 | 9,882 | 57.81% |
| AMD190823C00035500 | 2019-08-20 2:58PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 2,995 | 64.06% |
| AMD190823C00036000 | 2019-08-20 3:45PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 122 | 4,538 | 70.31% |
| AMD190823C00036500 | 2019-08-20 1:52PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 169 | 4,809 | 79.69% |
| AMD190823C00037000 | 2019-08-20 2:02PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 1,856 | 81.25% |
| AMD190823C00037500 | 2019-08-20 12:33PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 550 | 87.50% |
| AMD190823C00038000 | 2019-08-20 3:36PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,013 | 96.88% |
| AMD190823C00039000 | 2019-08-19 2:38PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 339 | 93.75% |
| AMD190823C00039500 | 2019-08-19 2:55PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 391 | 109.38% |
| AMD190823C00040000 | 2019-08-19 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 997 | 106.25% |
| AMD190823C00040500 | 2019-08-19 1:33PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,215 | 109.38% |
| AMD190823C00041000 | 2019-08-16 3:58PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,066 | 129.69% |
| AMD190823C00042000 | 2019-08-14 3:40PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 125.00% |
| AMD190823C00043000 | 2019-08-15 2:45PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 295 | 140.63% |
| AMD190823C00044000 | 2019-08-12 3:40PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 132 | 186 | 150.00% |
| AMD190823C00045000 | 2019-08-09 3:21PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 159.38% |
| AMD190823C00047000 | 2019-08-19 12:13AM EDT | 47.00 | 0.02 | - | 0.02 | 0.00 | - | - | 2 | 190.63% |
| AMD190823C00048000 | 2019-07-31 9:30AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD190823C00050000 | 2019-08-19 12:13AM EDT | 50.00 | 0.01 | - | 0.02 | 0.00 | - | - | 2 | 215.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD190823P00022000 | 2019-08-15 3:16PM EDT | 22.00 | 0.02 | - | 0.02 | 0.00 | - | 5 | 6 | 175.00% |
| AMD190823P00022500 | 2019-08-19 12:13AM EDT | 22.50 | 0.04 | - | 0.02 | 0.00 | - | - | 1 | 165.63% |
| AMD190823P00023000 | 2019-08-19 12:13AM EDT | 23.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1,564 | 156.25% |
| AMD190823P00024000 | 2019-08-19 9:37AM EDT | 24.00 | 0.02 | 0.03 | 0.02 | 0.00 | - | 10 | 789 | 142.19% |
| AMD190823P00024500 | 2019-08-20 9:30AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 994 | 106.25% |
| AMD190823P00025000 | 2019-08-20 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 1,904 | 121.88% |
| AMD190823P00025500 | 2019-08-16 10:04AM EDT | 25.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 32 | 648 | 104.69% |
| AMD190823P00026000 | 2019-08-20 2:21PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 946 | 90.63% |
| AMD190823P00026500 | 2019-08-20 1:52PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 694 | 75.00% |
| AMD190823P00027000 | 2019-08-20 1:19PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 131 | 2,021 | 75.00% |
| AMD190823P00027500 | 2019-08-20 1:57PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 365 | 1,220 | 59.38% |
| AMD190823P00028000 | 2019-08-21 9:34AM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 2,772 | 61.72% |
| AMD190823P00028500 | 2019-08-21 9:37AM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 212 | 2,199 | 58.59% |
| AMD190823P00029000 | 2019-08-21 9:37AM EDT | 29.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 43 | 3,307 | 55.86% |
| AMD190823P00029500 | 2019-08-21 9:36AM EDT | 29.50 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 23 | 3,527 | 54.30% |
| AMD190823P00030000 | 2019-08-21 9:36AM EDT | 30.00 | 0.16 | 0.16 | 0.17 | -0.15 | -48.39% | 873 | 9,658 | 54.10% |
| AMD190823P00030500 | 2019-08-21 9:36AM EDT | 30.50 | 0.30 | 0.30 | 0.32 | -0.20 | -40.00% | 392 | 6,067 | 55.86% |
| AMD190823P00031000 | 2019-08-21 9:36AM EDT | 31.00 | 0.49 | 0.47 | 0.49 | -0.25 | -33.78% | 102 | 5,453 | 54.10% |
| AMD190823P00031500 | 2019-08-21 9:36AM EDT | 31.50 | 0.78 | 0.74 | 0.76 | -0.30 | -27.78% | 64 | 4,170 | 55.86% |
| AMD190823P00032000 | 2019-08-21 9:36AM EDT | 32.00 | 1.12 | 1.11 | 1.13 | -0.34 | -23.29% | 24 | 3,585 | 61.33% |
| AMD190823P00032500 | 2019-08-20 3:58PM EDT | 32.50 | 1.88 | 1.51 | 1.56 | 0.00 | - | 288 | 5,097 | 67.38% |
| AMD190823P00033000 | 2019-08-20 3:43PM EDT | 33.00 | 2.24 | 1.91 | 1.96 | 0.00 | - | 134 | 2,863 | 68.56% |
| AMD190823P00033500 | 2019-08-20 3:39PM EDT | 33.50 | 2.71 | 2.34 | 2.49 | 0.00 | - | 8 | 1,021 | 76.95% |
| AMD190823P00034000 | 2019-08-20 3:10PM EDT | 34.00 | 3.25 | 2.84 | 2.91 | 0.00 | - | 850 | 3,632 | 81.25% |
| AMD190823P00034500 | 2019-08-20 9:42AM EDT | 34.50 | 3.98 | 3.35 | 3.50 | 0.00 | - | 11 | 889 | 98.83% |
| AMD190823P00035000 | 2019-08-20 1:34PM EDT | 35.00 | 3.87 | 3.80 | 3.95 | 0.00 | - | 19 | 1,173 | 100.00% |
| AMD190823P00035500 | 2019-08-19 1:23PM EDT | 35.50 | 4.70 | 4.30 | 4.45 | 0.00 | - | 1 | 76 | 108.98% |
| AMD190823P00036000 | 2019-08-20 9:31AM EDT | 36.00 | 5.15 | 4.85 | 4.95 | 0.00 | - | 450 | 454 | 122.07% |
| AMD190823P00036500 | 2019-08-14 11:40AM EDT | 36.50 | 6.60 | 5.35 | 5.45 | 0.00 | - | 2 | 85 | 130.47% |
| AMD190823P00037000 | 2019-08-20 10:05AM EDT | 37.00 | 6.25 | 5.75 | 5.90 | 0.00 | - | 20 | 108 | 121.88% |
| AMD190823P00037500 | 2019-08-12 2:30PM EDT | 37.50 | 6.10 | 6.30 | 6.40 | 0.00 | - | 1 | 19 | 135.55% |
| AMD190823P00038000 | 2019-08-14 10:12AM EDT | 38.00 | 8.45 | 6.75 | 6.90 | 0.00 | - | 1 | 6 | 136.33% |
| AMD190823P00039000 | 2019-08-12 3:33PM EDT | 39.00 | 6.40 | 7.80 | 7.95 | 0.00 | - | 1 | 4 | 163.28% |
| AMD190823P00039500 | 2019-08-09 2:27PM EDT | 39.50 | 4.89 | 8.35 | 8.45 | 0.00 | - | 24 | 0 | 176.17% |
| AMD190823P00040000 | 2019-08-13 9:30AM EDT | 40.00 | 7.75 | 8.75 | 8.90 | 0.00 | - | 1 | 0 | 163.28% |
| AMD190823P00040500 | 2019-08-12 1:49PM EDT | 40.50 | 7.70 | 9.35 | 9.45 | 0.00 | - | 1 | 2 | 190.23% |
| AMD190823P00041000 | 2019-08-19 12:13AM EDT | 41.00 | 8.35 | 9.85 | 10.00 | 0.00 | - | - | - | 202.73% |
| AMD190823P00042000 | 2019-08-19 12:13AM EDT | 42.00 | 9.55 | 10.75 | 10.95 | 0.00 | - | - | - | 196.09% |
| AMD190823P00043000 | 2019-08-09 11:50AM EDT | 43.00 | 9.20 | 11.75 | 11.90 | 0.00 | - | 10 | 0 | 199.61% |
| AMD190823P00044000 | 2019-08-19 12:13AM EDT | 44.00 | 10.85 | 12.85 | 12.95 | 0.00 | - | - | - | 234.38% |
| AMD190823P00045000 | 2019-08-19 12:13AM EDT | 45.00 | 11.85 | 13.80 | 13.95 | 0.00 | - | - | - | 238.67% |
| AMD190823P00047000 | 2019-08-12 12:24PM EDT | 47.00 | 13.75 | 15.85 | 16.00 | 0.00 | - | 1 | 0 | 275.00% |