UK Markets closed
NIKKEI 225
23,485.80-8.54(-0.04%)HANG SENG
24,787.19-131.59(-0.53%)CRUDE OIL
39.61+1.05(+2.72%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.99-4.24 (-5.16%)
As of 2:45PM EDT. Market open.
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD201030C00040000 | 2020-09-24 9:30AM EDT | 40.00 | 37.80 | 39.60 | 44.50 | 0.00 | - | - | 1 | 713.48% |
| AMD201030C00050000 | 2020-09-30 9:45AM EDT | 50.00 | 33.00 | 30.90 | 34.50 | +8.40 | +34.15% | 3 | 22 | 564.94% |
| AMD201030C00055000 | 2020-09-22 3:44PM EDT | 55.00 | 23.00 | 25.55 | 29.95 | 0.00 | - | - | 0 | 484.86% |
| AMD201030C00060000 | 2020-09-29 11:25AM EDT | 60.00 | 21.90 | 21.55 | 24.55 | 0.00 | - | 11 | 0 | 421.00% |
| AMD201030C00065000 | 2020-09-29 1:16PM EDT | 65.00 | 17.85 | 16.50 | 19.80 | 0.00 | - | 7 | 0 | 350.88% |
| AMD201030C00068500 | 2020-09-28 2:41PM EDT | 68.50 | 12.15 | 13.45 | 16.40 | 0.00 | - | 3 | 3 | 310.06% |
| AMD201030C00069000 | 2020-09-29 1:27PM EDT | 69.00 | 14.60 | 14.25 | 15.60 | 0.00 | - | 1 | 3 | 320.51% |
| AMD201030C00070000 | 2020-09-30 11:52AM EDT | 70.00 | 13.39 | 13.20 | 14.85 | +0.09 | +0.68% | 5 | 60 | 309.08% |
| AMD201030C00071000 | 2020-09-29 1:31PM EDT | 71.00 | 13.05 | 12.50 | 14.55 | 0.00 | - | 2 | 5 | 311.08% |
| AMD201030C00072000 | 2020-09-30 11:13AM EDT | 72.00 | 12.23 | 11.50 | 13.90 | -0.37 | -2.94% | 5 | 27 | 301.61% |
| AMD201030C00073000 | 2020-09-30 12:07PM EDT | 73.00 | 11.73 | 11.10 | 13.10 | +0.43 | +3.81% | 9 | 0 | 299.32% |
| AMD201030C00074000 | 2020-09-29 2:50PM EDT | 74.00 | 10.59 | 10.40 | 11.70 | -0.61 | -5.45% | 2 | 0 | 281.93% |
| AMD201030C00074500 | 2020-09-30 1:35PM EDT | 74.50 | 10.70 | 9.95 | 11.60 | +0.25 | +2.39% | 1 | 44 | 281.25% |
| AMD201030C00075000 | 2020-09-30 3:50PM EDT | 75.00 | 10.10 | 9.90 | 10.30 | -0.20 | -1.94% | 19 | 569 | 267.68% |
| AMD201030C00075500 | 2020-09-30 2:06PM EDT | 75.50 | 10.10 | 8.85 | 10.20 | +0.50 | +5.21% | 5 | 65 | 257.28% |
| AMD201030C00076000 | 2020-09-30 2:09PM EDT | 76.00 | 9.50 | 9.05 | 9.60 | +0.40 | +4.40% | 15 | 224 | 258.69% |
| AMD201030C00076500 | 2020-09-30 2:09PM EDT | 76.50 | 9.55 | 8.80 | 9.80 | +0.35 | +3.80% | 2 | 190 | 265.43% |
| AMD201030C00077000 | 2020-09-30 3:49PM EDT | 77.00 | 8.82 | 8.65 | 8.95 | -0.23 | -2.54% | 23 | 0 | 257.08% |
| AMD201030C00077500 | 2020-09-30 2:26PM EDT | 77.50 | 8.70 | 8.35 | 10.10 | -0.15 | -1.69% | 46 | 383 | 277.49% |
| AMD201030C00078000 | 2020-09-30 2:39PM EDT | 78.00 | 8.50 | 8.05 | 8.85 | +0.35 | +4.29% | 32 | 371 | 260.35% |
| AMD201030C00078500 | 2020-09-30 3:30PM EDT | 78.50 | 7.60 | 7.60 | 8.25 | -0.31 | -3.92% | 7 | 0 | 250.98% |
| AMD201030C00079000 | 2020-09-30 12:32PM EDT | 79.00 | 7.83 | 7.45 | 7.80 | +0.18 | +2.35% | 9 | 268 | 248.39% |
| AMD201030C00079500 | 2020-09-30 3:56PM EDT | 79.50 | 7.55 | 7.05 | 7.90 | +0.45 | +6.34% | 6 | 0 | 250.29% |
| AMD201030C00080000 | 2020-09-30 3:50PM EDT | 80.00 | 7.15 | 7.00 | 7.25 | +0.05 | +0.70% | 123 | 1,229 | 245.90% |
| AMD201030C00080500 | 2020-09-30 12:31PM EDT | 80.50 | 7.04 | 6.50 | 7.85 | +0.44 | +6.67% | 75 | 61 | 253.66% |
| AMD201030C00081000 | 2020-09-30 3:09PM EDT | 81.00 | 6.30 | 6.45 | 6.85 | -0.35 | -5.26% | 133 | 183 | 243.65% |
| AMD201030C00081500 | 2020-09-30 3:30PM EDT | 81.50 | 6.15 | 6.20 | 6.50 | -0.25 | -3.91% | 160 | 0 | 240.33% |
| AMD201030C00082000 | 2020-09-30 3:59PM EDT | 82.00 | 6.15 | 5.95 | 6.15 | -0.05 | -0.81% | 695 | 0 | 236.91% |
| AMD201030C00082500 | 2020-09-30 3:59PM EDT | 82.50 | 5.93 | 5.75 | 6.05 | +0.08 | +1.37% | 193 | 220 | 237.99% |
| AMD201030C00083000 | 2020-09-30 3:54PM EDT | 83.00 | 5.74 | 5.55 | 5.80 | +0.16 | +2.87% | 219 | 811 | 236.52% |
| AMD201030C00083500 | 2020-09-30 3:21PM EDT | 83.50 | 5.42 | 5.25 | 5.60 | -0.13 | -2.34% | 77 | 55 | 234.18% |
| AMD201030C00084000 | 2020-09-30 3:46PM EDT | 84.00 | 5.25 | 4.95 | 5.70 | -0.01 | -0.19% | 89 | 0 | 236.38% |
| AMD201030C00084500 | 2020-09-30 3:36PM EDT | 84.50 | 4.84 | 4.85 | 5.15 | -0.31 | -6.02% | 288 | 189 | 231.40% |
| AMD201030C00085000 | 2020-09-30 3:58PM EDT | 85.00 | 4.88 | 4.70 | 4.95 | +0.03 | +0.62% | 392 | 865 | 230.96% |
| AMD201030C00085500 | 2020-09-30 2:36PM EDT | 85.50 | 4.45 | 4.45 | 5.00 | -0.15 | -3.26% | 20 | 0 | 232.72% |
| AMD201030C00086000 | 2020-09-30 2:10PM EDT | 86.00 | 4.54 | 4.30 | 4.80 | +0.19 | +4.37% | 59 | 258 | 232.03% |
| AMD201030C00086500 | 2020-09-30 3:22PM EDT | 86.50 | 4.10 | 3.95 | 4.45 | -0.05 | -1.20% | 94 | 115 | 225.49% |
| AMD201030C00087000 | 2020-09-30 3:43PM EDT | 87.00 | 4.08 | 3.55 | 4.20 | +0.03 | +0.74% | 46 | 0 | 219.53% |
| AMD201030C00087500 | 2020-09-30 2:51PM EDT | 87.50 | 3.91 | 3.60 | 4.05 | -0.04 | -1.01% | 87 | 168 | 222.36% |
| AMD201030C00088000 | 2020-09-30 3:43PM EDT | 88.00 | 3.73 | 3.55 | 3.85 | -0.02 | -0.53% | 147 | 1,445 | 222.66% |
| AMD201030C00090000 | 2020-09-30 3:56PM EDT | 90.00 | 3.25 | 3.00 | 3.25 | +0.05 | +1.56% | 536 | 0 | 219.87% |
| AMD201030C00095000 | 2020-09-30 3:44PM EDT | 95.00 | 2.04 | 1.88 | 2.06 | +0.07 | +3.55% | 316 | 0 | 212.79% |
| AMD201030C00100000 | 2020-09-30 3:54PM EDT | 100.00 | 1.27 | 1.20 | 1.32 | +0.07 | +5.83% | 495 | 1,023 | 210.65% |
| AMD201030C00105000 | 2020-09-30 3:50PM EDT | 105.00 | 0.78 | 0.71 | 0.86 | -0.08 | -9.30% | 110 | 184 | 208.59% |
| AMD201030C00110000 | 2020-09-30 3:44PM EDT | 110.00 | 0.52 | 0.47 | 0.58 | -0.09 | -14.75% | 215 | 358 | 211.13% |
| AMD201030C00115000 | 2020-09-30 2:18PM EDT | 115.00 | 0.34 | 0.32 | 0.37 | -0.05 | -12.82% | 18 | 0 | 212.70% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD201030P00040000 | 2020-09-30 12:11PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 7 | 10 | 285.94% |
| AMD201030P00050000 | 2020-09-30 12:34PM EDT | 50.00 | 0.13 | 0.06 | 0.18 | -0.03 | -18.75% | 6 | 305 | 213.28% |
| AMD201030P00055000 | 2020-09-30 3:44PM EDT | 55.00 | 0.24 | 0.11 | 0.28 | 0.00 | - | 100 | 151 | 187.89% |
| AMD201030P00060000 | 2020-09-30 3:36PM EDT | 60.00 | 0.44 | 0.38 | 0.47 | -0.02 | -4.35% | 62 | 1,062 | 174.80% |
| AMD201030P00065000 | 2020-09-30 3:46PM EDT | 65.00 | 0.83 | 0.80 | 0.90 | -0.06 | -6.74% | 372 | 848 | 160.84% |
| AMD201030P00068500 | 2020-09-30 2:16PM EDT | 68.50 | 1.26 | 0.98 | 1.66 | -0.13 | -9.35% | 37 | 138 | 150.29% |
| AMD201030P00069000 | 2020-09-30 3:34PM EDT | 69.00 | 1.45 | 1.29 | 1.64 | -0.06 | -3.97% | 76 | 133 | 151.47% |
| AMD201030P00070000 | 2020-09-30 3:47PM EDT | 70.00 | 1.57 | 1.60 | 1.76 | -0.14 | -8.19% | 398 | 926 | 149.71% |
| AMD201030P00071000 | 2020-09-30 3:47PM EDT | 71.00 | 1.81 | 1.72 | 2.14 | -0.15 | -7.65% | 64 | 235 | 148.29% |
| AMD201030P00072000 | 2020-09-30 3:44PM EDT | 72.00 | 2.11 | 2.01 | 2.30 | -0.04 | -1.86% | 213 | 0 | 145.02% |
| AMD201030P00073000 | 2020-09-30 3:11PM EDT | 73.00 | 2.36 | 2.22 | 2.77 | 0.00 | - | 34 | 0 | 144.92% |
| AMD201030P00074000 | 2020-09-30 2:10PM EDT | 74.00 | 2.64 | 2.45 | 2.96 | -0.16 | -5.71% | 70 | 0 | 139.31% |
| AMD201030P00074500 | 2020-09-30 3:34PM EDT | 74.50 | 2.88 | 2.67 | 3.10 | -0.07 | -2.37% | 36 | 565 | 138.72% |
| AMD201030P00075000 | 2020-09-30 3:52PM EDT | 75.00 | 2.95 | 2.93 | 3.15 | -0.20 | -6.35% | 481 | 1,432 | 137.01% |
| AMD201030P00075500 | 2020-09-30 12:03PM EDT | 75.50 | 3.23 | 2.94 | 3.55 | -0.12 | -3.58% | 27 | 55 | 136.72% |
| AMD201030P00076000 | 2020-09-30 2:28PM EDT | 76.00 | 3.25 | 3.20 | 3.55 | -0.25 | -7.14% | 49 | 342 | 133.74% |
| AMD201030P00076500 | 2020-09-30 3:29PM EDT | 76.50 | 3.58 | 3.40 | 3.75 | +0.03 | +0.85% | 303 | 40 | 132.72% |
| AMD201030P00077000 | 2020-09-30 1:37PM EDT | 77.00 | 3.60 | 3.55 | 4.00 | -0.25 | -6.49% | 322 | 181 | 131.45% |
| AMD201030P00077500 | 2020-09-30 3:22PM EDT | 77.50 | 3.92 | 3.40 | 4.40 | -0.18 | -4.39% | 66 | 220 | 127.64% |
| AMD201030P00078000 | 2020-09-30 2:06PM EDT | 78.00 | 4.10 | 3.90 | 4.30 | -0.55 | -11.83% | 70 | 231 | 125.78% |
| AMD201030P00078500 | 2020-09-24 10:31AM EDT | 78.50 | 4.05 | 3.75 | 4.80 | -2.20 | -35.20% | 7 | 80 | 122.95% |
| AMD201030P00079000 | 2020-09-30 3:58PM EDT | 79.00 | 4.50 | 4.40 | 5.00 | -0.45 | -9.09% | 19 | 59 | 127.44% |
| AMD201030P00079500 | 2020-09-29 2:32PM EDT | 79.50 | 4.55 | 4.40 | 5.20 | -0.35 | -7.14% | 6 | 34 | 121.68% |
| AMD201030P00080000 | 2020-09-30 2:51PM EDT | 80.00 | 4.95 | 4.95 | 5.15 | -0.45 | -8.33% | 1,517 | 536 | 120.26% |
| AMD201030P00080500 | 2020-09-30 3:35PM EDT | 80.50 | 5.40 | 4.80 | 5.80 | -0.35 | -6.09% | 2 | 48 | 118.46% |
| AMD201030P00081000 | 2020-09-30 2:13PM EDT | 81.00 | 5.25 | 5.00 | 6.25 | -0.45 | -7.89% | 7 | 0 | 118.70% |
| AMD201030P00081500 | 2020-09-30 1:26PM EDT | 81.50 | 5.74 | 5.50 | 6.75 | -0.37 | -6.06% | 20 | 77 | 124.27% |
| AMD201030P00082000 | 2020-09-30 2:28PM EDT | 82.00 | 5.80 | 5.80 | 6.25 | -0.41 | -6.60% | 32 | 368 | 110.16% |
| AMD201030P00082500 | 2020-09-30 2:56PM EDT | 82.50 | 6.15 | 5.40 | 7.00 | -0.35 | -5.38% | 13 | 53 | 104.25% |
| AMD201030P00083000 | 2020-09-30 2:13PM EDT | 83.00 | 6.40 | 6.35 | 7.25 | -0.30 | -4.48% | 15 | 89 | 112.50% |
| AMD201030P00083500 | 2020-09-30 10:13AM EDT | 83.50 | 7.28 | 6.40 | 7.65 | +0.43 | +6.28% | 1 | 13 | 107.52% |
| AMD201030P00084000 | 2020-09-30 2:22PM EDT | 84.00 | 6.80 | 6.15 | 8.30 | -0.50 | -6.85% | 9 | 24 | 100.88% |
| AMD201030P00084500 | 2020-09-30 11:09AM EDT | 84.50 | 7.45 | 6.85 | 8.55 | -0.05 | -0.67% | 1 | 20 | 104.20% |
| AMD201030P00085000 | 2020-09-29 3:58PM EDT | 85.00 | 7.75 | 6.75 | 8.30 | -0.25 | -3.12% | 48 | 284 | 78.81% |
| AMD201030P00085500 | 2020-09-25 10:47AM EDT | 85.50 | 7.90 | 7.40 | 9.60 | -0.30 | -3.66% | 6 | 11 | 104.15% |
| AMD201030P00086000 | 2020-09-30 1:44PM EDT | 86.00 | 8.56 | 8.10 | 9.10 | +0.02 | +0.23% | 7 | 15 | 89.65% |
| AMD201030P00087000 | 2020-09-24 12:01PM EDT | 87.00 | 13.90 | 8.10 | 9.70 | 0.00 | - | 3 | 0 | 101.56% |
| AMD201030P00087500 | 2020-09-30 11:05AM EDT | 87.50 | 9.61 | 8.60 | 11.15 | +0.68 | +7.61% | 15 | 26 | 86.72% |
| AMD201030P00088000 | 2020-09-29 2:15PM EDT | 88.00 | 10.05 | 9.00 | 10.85 | +0.55 | +5.79% | 2 | 19 | 115.72% |
| AMD201030P00090000 | 2020-09-30 10:42AM EDT | 90.00 | 11.24 | 10.55 | 11.95 | -0.09 | -0.79% | 6 | 75 | 0.00% |
| AMD201030P00095000 | 2020-09-29 1:50PM EDT | 95.00 | 14.78 | 14.65 | 15.60 | 0.00 | - | 3 | 58 | 0.00% |
| AMD201030P00105000 | 2020-09-15 2:20PM EDT | 105.00 | 30.63 | 21.65 | 25.35 | 0.00 | - | 1 | 4 | 0.00% |
© 2020 Verizon Media. All rights reserved.
