AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190823C000225002019-08-19 12:13AM EDT22.509.608.608.750.00--10.00%
AMD190823C000230002019-08-19 9:51AM EDT23.008.858.058.200.00-220.00%
AMD190823C000240002019-08-16 2:43PM EDT24.007.257.107.250.00-2990.00%
AMD190823C000245002019-08-20 12:34PM EDT24.506.756.606.750.00-2220.00%
AMD190823C000250002019-08-20 1:13PM EDT25.006.266.106.200.00-32180.00%
AMD190823C000255002019-08-19 9:31AM EDT25.506.505.605.700.00-41250.00%
AMD190823C000260002019-08-19 10:11AM EDT26.005.555.155.250.00-1890.00%
AMD190823C000265002019-08-19 3:59PM EDT26.504.454.354.500.00-30530.00%
AMD190823C000270002019-08-20 3:59PM EDT27.003.754.004.150.00-3001750.00%
AMD190823C000275002019-08-16 3:53PM EDT27.503.853.553.700.00-322320.00%
AMD190823C000280002019-08-21 9:31AM EDT28.003.003.153.25+0.17+6.01%23740.00%
AMD190823C000285002019-08-20 3:46PM EDT28.502.412.572.660.00-1124470.00%
AMD190823C000290002019-08-20 3:50PM EDT29.002.172.102.16+0.28+14.81%201,4450.00%
AMD190823C000295002019-08-21 9:30AM EDT29.501.671.731.79+0.22+15.17%51,37333.59%
AMD190823C000300002019-08-21 9:36AM EDT30.001.271.271.29+0.23+22.12%476,87025.78%
AMD190823C000305002019-08-21 9:35AM EDT30.500.810.880.90+0.09+12.50%763,54635.16%
AMD190823C000310002019-08-21 9:37AM EDT31.000.650.580.60+0.17+35.42%6136,66939.65%
AMD190823C000315002019-08-21 9:37AM EDT31.500.420.390.41+0.12+40.00%1,1737,83945.12%
AMD190823C000320002019-08-21 9:37AM EDT32.000.250.220.23+0.07+38.89%49317,11344.73%
AMD190823C000325002019-08-21 9:37AM EDT32.500.140.120.13+0.03+27.27%58211,39346.09%
AMD190823C000330002019-08-21 9:35AM EDT33.000.060.060.08-0.02-25.00%22310,17049.22%
AMD190823C000335002019-08-21 9:36AM EDT33.500.040.030.04-0.01-20.00%845,57649.61%
AMD190823C000340002019-08-21 9:34AM EDT34.000.020.020.03-0.02-50.00%5214,74052.34%
AMD190823C000345002019-08-21 9:35AM EDT34.500.010.010.020.00-104,28254.69%
AMD190823C000350002019-08-21 9:33AM EDT35.000.010.010.01-0.02-66.67%329,88257.81%
AMD190823C000355002019-08-20 2:58PM EDT35.500.010.000.020.00-182,99564.06%
AMD190823C000360002019-08-20 3:45PM EDT36.000.010.000.020.00-1224,53870.31%
AMD190823C000365002019-08-20 1:52PM EDT36.500.010.000.030.00-1694,80979.69%
AMD190823C000370002019-08-20 2:02PM EDT37.000.020.000.020.00-271,85681.25%
AMD190823C000375002019-08-20 12:33PM EDT37.500.010.000.020.00-1655087.50%
AMD190823C000380002019-08-20 3:36PM EDT38.000.010.000.030.00-22,01396.88%
AMD190823C000390002019-08-19 2:38PM EDT39.000.010.000.010.00-3533993.75%
AMD190823C000395002019-08-19 2:55PM EDT39.500.010.000.020.00-19391109.38%
AMD190823C000400002019-08-19 9:48AM EDT40.000.010.000.010.00-21997106.25%
AMD190823C000405002019-08-19 1:33PM EDT40.500.010.000.010.00-51,215109.38%
AMD190823C000410002019-08-16 3:58PM EDT41.000.010.000.030.00-411,066129.69%
AMD190823C000420002019-08-14 3:40PM EDT42.000.020.000.010.00-291125.00%
AMD190823C000430002019-08-15 2:45PM EDT43.000.010.000.020.00-100295140.63%
AMD190823C000440002019-08-12 3:40PM EDT44.000.030.000.020.00-132186150.00%
AMD190823C000450002019-08-09 3:21PM EDT45.000.010.000.020.00-141159.38%
AMD190823C000470002019-08-19 12:13AM EDT47.000.02-0.020.00--2190.63%
AMD190823C000480002019-07-31 9:30AM EDT48.000.060.000.000.00--150.00%
AMD190823C000500002019-08-19 12:13AM EDT50.000.01-0.020.00--2215.63%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMD190823P000220002019-08-15 3:16PM EDT22.000.02-0.020.00-56175.00%
AMD190823P000225002019-08-19 12:13AM EDT22.500.04-0.020.00--1165.63%
AMD190823P000230002019-08-19 12:13AM EDT23.000.01-0.020.00--1,564156.25%
AMD190823P000240002019-08-19 9:37AM EDT24.000.020.030.020.00-10789142.19%
AMD190823P000245002019-08-20 9:30AM EDT24.500.010.000.010.00-1994106.25%
AMD190823P000250002019-08-20 11:19AM EDT25.000.010.000.050.00-321,904121.88%
AMD190823P000255002019-08-16 10:04AM EDT25.500.030.000.030.00-32648104.69%
AMD190823P000260002019-08-20 2:21PM EDT26.000.010.000.020.00-1694690.63%
AMD190823P000265002019-08-20 1:52PM EDT26.500.010.000.010.00-11069475.00%
AMD190823P000270002019-08-20 1:19PM EDT27.000.010.000.020.00-1312,02175.00%
AMD190823P000275002019-08-20 1:57PM EDT27.500.020.000.010.00-3651,22059.38%
AMD190823P000280002019-08-21 9:34AM EDT28.000.020.010.02-0.01-33.33%402,77261.72%
AMD190823P000285002019-08-21 9:37AM EDT28.500.020.020.03-0.04-66.67%2122,19958.59%
AMD190823P000290002019-08-21 9:37AM EDT29.000.040.040.05-0.07-63.64%433,30755.86%
AMD190823P000295002019-08-21 9:36AM EDT29.500.090.080.09-0.08-47.06%233,52754.30%
AMD190823P000300002019-08-21 9:36AM EDT30.000.160.160.17-0.15-48.39%8739,65854.10%
AMD190823P000305002019-08-21 9:36AM EDT30.500.300.300.32-0.20-40.00%3926,06755.86%
AMD190823P000310002019-08-21 9:36AM EDT31.000.490.470.49-0.25-33.78%1025,45354.10%
AMD190823P000315002019-08-21 9:36AM EDT31.500.780.740.76-0.30-27.78%644,17055.86%
AMD190823P000320002019-08-21 9:36AM EDT32.001.121.111.13-0.34-23.29%243,58561.33%
AMD190823P000325002019-08-20 3:58PM EDT32.501.881.511.560.00-2885,09767.38%
AMD190823P000330002019-08-20 3:43PM EDT33.002.241.911.960.00-1342,86368.56%
AMD190823P000335002019-08-20 3:39PM EDT33.502.712.342.490.00-81,02176.95%
AMD190823P000340002019-08-20 3:10PM EDT34.003.252.842.910.00-8503,63281.25%
AMD190823P000345002019-08-20 9:42AM EDT34.503.983.353.500.00-1188998.83%
AMD190823P000350002019-08-20 1:34PM EDT35.003.873.803.950.00-191,173100.00%
AMD190823P000355002019-08-19 1:23PM EDT35.504.704.304.450.00-176108.98%
AMD190823P000360002019-08-20 9:31AM EDT36.005.154.854.950.00-450454122.07%
AMD190823P000365002019-08-14 11:40AM EDT36.506.605.355.450.00-285130.47%
AMD190823P000370002019-08-20 10:05AM EDT37.006.255.755.900.00-20108121.88%
AMD190823P000375002019-08-12 2:30PM EDT37.506.106.306.400.00-119135.55%
AMD190823P000380002019-08-14 10:12AM EDT38.008.456.756.900.00-16136.33%
AMD190823P000390002019-08-12 3:33PM EDT39.006.407.807.950.00-14163.28%
AMD190823P000395002019-08-09 2:27PM EDT39.504.898.358.450.00-240176.17%
AMD190823P000400002019-08-13 9:30AM EDT40.007.758.758.900.00-10163.28%
AMD190823P000405002019-08-12 1:49PM EDT40.507.709.359.450.00-12190.23%
AMD190823P000410002019-08-19 12:13AM EDT41.008.359.8510.000.00---202.73%
AMD190823P000420002019-08-19 12:13AM EDT42.009.5510.7510.950.00---196.09%
AMD190823P000430002019-08-09 11:50AM EDT43.009.2011.7511.900.00-100199.61%
AMD190823P000440002019-08-19 12:13AM EDT44.0010.8512.8512.950.00---234.38%
AMD190823P000450002019-08-19 12:13AM EDT45.0011.8513.8013.950.00---238.67%
AMD190823P000470002019-08-12 12:24PM EDT47.0013.7515.8516.000.00-10275.00%