AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD200409C000200002020-03-30 12:45PM EDT20.0028.600.000.000.00-400.00%
AMD200409C000250002020-04-02 12:24PM EDT25.0019.550.000.000.00-2100.00%
AMD200409C000300002020-04-06 3:04PM EDT30.0016.500.000.000.00-800.00%
AMD200409C000320002020-04-06 2:12PM EDT32.0014.250.000.000.00-100.00%
AMD200409C000330002020-04-06 9:42AM EDT33.0011.500.000.000.00-400.00%
AMD200409C000340002020-04-08 3:55PM EDT34.0014.780.000.00+6.08+69.89%200.00%
AMD200409C000350002020-04-08 2:48PM EDT35.0013.650.000.00+2.85+26.39%1200.00%
AMD200409C000360002020-04-07 3:07PM EDT36.0011.900.000.000.00-1200.00%
AMD200409C000370002020-04-07 9:52AM EDT37.0011.200.000.00-0.16-1.41%400.00%
AMD200409C000380002020-04-07 9:42AM EDT38.0010.300.000.000.00-2500.00%
AMD200409C000390002020-04-07 12:39PM EDT39.009.700.000.000.00-1100.00%
AMD200409C000400002020-04-08 2:12PM EDT40.008.630.000.00+1.16+15.53%1800.00%
AMD200409C000410002020-04-08 1:55PM EDT41.007.450.000.00+0.87+13.22%2300.00%
AMD200409C000420002020-04-08 3:43PM EDT42.006.850.000.00+1.05+18.10%10200.00%
AMD200409C000430002020-04-08 3:56PM EDT43.005.800.000.00+0.67+13.06%17500.00%
AMD200409C000440002020-04-08 3:59PM EDT44.004.700.000.00+0.96+25.67%50400.00%
AMD200409C000450002020-04-08 3:59PM EDT45.003.770.000.00+0.71+23.20%65600.00%
AMD200409C000460002020-04-08 3:59PM EDT46.002.780.000.00+0.67+31.75%89800.00%
AMD200409C000470002020-04-08 3:58PM EDT47.002.020.000.00+0.54+36.49%2,57700.00%
AMD200409C000480002020-04-08 3:59PM EDT48.001.120.000.00+0.22+24.44%10,86600.00%
AMD200409C000490002020-04-08 3:59PM EDT49.000.570.000.00+0.07+14.00%17,08003.13%
AMD200409C000500002020-04-08 3:59PM EDT50.000.220.000.00-0.06-21.43%11,201012.50%
AMD200409C000510002020-04-08 3:59PM EDT51.000.070.000.00-0.05-41.67%2,568025.00%
AMD200409C000520002020-04-08 3:57PM EDT52.000.030.000.00-0.04-57.14%1,531025.00%
AMD200409C000530002020-04-08 3:41PM EDT53.000.010.000.00-0.03-75.00%642050.00%
AMD200409C000540002020-04-08 3:22PM EDT54.000.010.000.00-0.02-66.67%146050.00%
AMD200409C000550002020-04-08 1:38PM EDT55.000.010.000.00-0.02-66.67%340050.00%
AMD200409C000560002020-04-07 3:01PM EDT56.000.020.000.000.00-6050.00%
AMD200409C000600002020-04-07 3:42PM EDT60.000.020.000.000.00-48050.00%
AMD200409C000650002020-04-06 12:26PM EDT65.000.010.000.000.00-3050.00%
AMD200409C000700002020-04-06 10:32AM EDT70.000.010.000.000.00-1050.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD200409P000200002020-04-08 1:08PM EDT20.000.010.000.000.00-30050.00%
AMD200409P000250002020-04-06 9:33AM EDT25.000.010.000.000.00-1050.00%
AMD200409P000300002020-04-06 9:49AM EDT30.000.010.000.000.00-8050.00%
AMD200409P000320002020-04-06 9:30AM EDT32.000.020.000.000.00-20100.00%
AMD200409P000330002020-04-06 9:39AM EDT33.000.010.000.000.00-2050.00%
AMD200409P000340002020-04-06 3:58PM EDT34.000.010.000.000.00-24050.00%
AMD200409P000350002020-04-08 1:01PM EDT35.000.010.000.000.00-1050.00%
AMD200409P000360002020-04-08 3:52PM EDT36.000.010.000.000.00-11050.00%
AMD200409P000370002020-04-08 1:37PM EDT37.000.010.000.000.00-2050.00%
AMD200409P000380002020-04-08 3:03PM EDT38.000.010.000.000.00-22050.00%
AMD200409P000390002020-04-08 1:21PM EDT39.000.010.000.00-0.01-50.00%103050.00%
AMD200409P000400002020-04-08 3:43PM EDT40.000.010.000.00-0.01-50.00%395050.00%
AMD200409P000410002020-04-08 3:44PM EDT41.000.010.000.00-0.03-75.00%338050.00%
AMD200409P000420002020-04-08 3:56PM EDT42.000.010.000.00-0.05-83.33%694050.00%
AMD200409P000430002020-04-08 3:59PM EDT43.000.020.000.00-0.10-83.33%1,022050.00%
AMD200409P000440002020-04-08 3:59PM EDT44.000.020.000.00-0.18-90.00%3,320050.00%
AMD200409P000450002020-04-08 3:59PM EDT45.000.040.000.00-0.29-87.88%3,992050.00%
AMD200409P000460002020-04-08 3:59PM EDT46.000.100.000.00-0.44-81.48%4,029025.00%
AMD200409P000470002020-04-08 3:59PM EDT47.000.190.000.00-0.68-78.16%9,899025.00%
AMD200409P000480002020-04-08 3:59PM EDT48.000.410.000.00-0.91-68.94%18,232012.50%
AMD200409P000490002020-04-08 3:59PM EDT49.000.850.000.00-1.05-55.26%6,62000.00%
AMD200409P000500002020-04-08 3:59PM EDT50.001.500.000.00-1.00-40.00%1,56500.00%
AMD200409P000510002020-04-08 3:59PM EDT51.002.290.000.00-0.95-29.32%10100.00%
AMD200409P000520002020-04-08 2:56PM EDT52.003.360.000.00-0.94-21.86%28000.00%
AMD200409P000530002020-04-08 3:58PM EDT53.004.250.000.00+0.20+4.94%2000.00%
AMD200409P000540002020-04-08 3:02PM EDT54.005.200.000.00-1.05-16.80%2500.00%
AMD200409P000550002020-04-08 12:11PM EDT55.006.300.000.00-0.50-7.35%300.00%
AMD200409P000560002020-04-07 3:16PM EDT56.008.000.000.000.00-2500.00%
AMD200409P000600002020-04-07 10:48AM EDT60.0011.100.000.000.00-1600.00%
AMD200409P000650002020-04-07 3:07PM EDT65.0017.100.000.000.00-800.00%
AMD200409P000700002020-04-07 10:44AM EDT70.0022.450.000.000.00-400.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more