AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200409C00020000 | 2020-03-30 12:45PM EDT | 20.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD200409C00025000 | 2020-04-02 12:24PM EDT | 25.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD200409C00030000 | 2020-04-06 3:04PM EDT | 30.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD200409C00032000 | 2020-04-06 2:12PM EDT | 32.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD200409C00033000 | 2020-04-06 9:42AM EDT | 33.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD200409C00034000 | 2020-04-08 3:55PM EDT | 34.00 | 14.78 | 0.00 | 0.00 | +6.08 | +69.89% | 2 | 0 | 0.00% |
| AMD200409C00035000 | 2020-04-08 2:48PM EDT | 35.00 | 13.65 | 0.00 | 0.00 | +2.85 | +26.39% | 12 | 0 | 0.00% |
| AMD200409C00036000 | 2020-04-07 3:07PM EDT | 36.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD200409C00037000 | 2020-04-07 9:52AM EDT | 37.00 | 11.20 | 0.00 | 0.00 | -0.16 | -1.41% | 4 | 0 | 0.00% |
| AMD200409C00038000 | 2020-04-07 9:42AM EDT | 38.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD200409C00039000 | 2020-04-07 12:39PM EDT | 39.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD200409C00040000 | 2020-04-08 2:12PM EDT | 40.00 | 8.63 | 0.00 | 0.00 | +1.16 | +15.53% | 18 | 0 | 0.00% |
| AMD200409C00041000 | 2020-04-08 1:55PM EDT | 41.00 | 7.45 | 0.00 | 0.00 | +0.87 | +13.22% | 23 | 0 | 0.00% |
| AMD200409C00042000 | 2020-04-08 3:43PM EDT | 42.00 | 6.85 | 0.00 | 0.00 | +1.05 | +18.10% | 102 | 0 | 0.00% |
| AMD200409C00043000 | 2020-04-08 3:56PM EDT | 43.00 | 5.80 | 0.00 | 0.00 | +0.67 | +13.06% | 175 | 0 | 0.00% |
| AMD200409C00044000 | 2020-04-08 3:59PM EDT | 44.00 | 4.70 | 0.00 | 0.00 | +0.96 | +25.67% | 504 | 0 | 0.00% |
| AMD200409C00045000 | 2020-04-08 3:59PM EDT | 45.00 | 3.77 | 0.00 | 0.00 | +0.71 | +23.20% | 656 | 0 | 0.00% |
| AMD200409C00046000 | 2020-04-08 3:59PM EDT | 46.00 | 2.78 | 0.00 | 0.00 | +0.67 | +31.75% | 898 | 0 | 0.00% |
| AMD200409C00047000 | 2020-04-08 3:58PM EDT | 47.00 | 2.02 | 0.00 | 0.00 | +0.54 | +36.49% | 2,577 | 0 | 0.00% |
| AMD200409C00048000 | 2020-04-08 3:59PM EDT | 48.00 | 1.12 | 0.00 | 0.00 | +0.22 | +24.44% | 10,866 | 0 | 0.00% |
| AMD200409C00049000 | 2020-04-08 3:59PM EDT | 49.00 | 0.57 | 0.00 | 0.00 | +0.07 | +14.00% | 17,080 | 0 | 3.13% |
| AMD200409C00050000 | 2020-04-08 3:59PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | -0.06 | -21.43% | 11,201 | 0 | 12.50% |
| AMD200409C00051000 | 2020-04-08 3:59PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 2,568 | 0 | 25.00% |
| AMD200409C00052000 | 2020-04-08 3:57PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 1,531 | 0 | 25.00% |
| AMD200409C00053000 | 2020-04-08 3:41PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 642 | 0 | 50.00% |
| AMD200409C00054000 | 2020-04-08 3:22PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 146 | 0 | 50.00% |
| AMD200409C00055000 | 2020-04-08 1:38PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 340 | 0 | 50.00% |
| AMD200409C00056000 | 2020-04-07 3:01PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMD200409C00060000 | 2020-04-07 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AMD200409C00065000 | 2020-04-06 12:26PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD200409C00070000 | 2020-04-06 10:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD200409P00020000 | 2020-04-08 1:08PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMD200409P00025000 | 2020-04-06 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD200409P00030000 | 2020-04-06 9:49AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD200409P00032000 | 2020-04-06 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| AMD200409P00033000 | 2020-04-06 9:39AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD200409P00034000 | 2020-04-06 3:58PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMD200409P00035000 | 2020-04-08 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD200409P00036000 | 2020-04-08 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD200409P00037000 | 2020-04-08 1:37PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD200409P00038000 | 2020-04-08 3:03PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AMD200409P00039000 | 2020-04-08 1:21PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 103 | 0 | 50.00% |
| AMD200409P00040000 | 2020-04-08 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 395 | 0 | 50.00% |
| AMD200409P00041000 | 2020-04-08 3:44PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 338 | 0 | 50.00% |
| AMD200409P00042000 | 2020-04-08 3:56PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 694 | 0 | 50.00% |
| AMD200409P00043000 | 2020-04-08 3:59PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | -0.10 | -83.33% | 1,022 | 0 | 50.00% |
| AMD200409P00044000 | 2020-04-08 3:59PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | -0.18 | -90.00% | 3,320 | 0 | 50.00% |
| AMD200409P00045000 | 2020-04-08 3:59PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | -0.29 | -87.88% | 3,992 | 0 | 50.00% |
| AMD200409P00046000 | 2020-04-08 3:59PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | -0.44 | -81.48% | 4,029 | 0 | 25.00% |
| AMD200409P00047000 | 2020-04-08 3:59PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | -0.68 | -78.16% | 9,899 | 0 | 25.00% |
| AMD200409P00048000 | 2020-04-08 3:59PM EDT | 48.00 | 0.41 | 0.00 | 0.00 | -0.91 | -68.94% | 18,232 | 0 | 12.50% |
| AMD200409P00049000 | 2020-04-08 3:59PM EDT | 49.00 | 0.85 | 0.00 | 0.00 | -1.05 | -55.26% | 6,620 | 0 | 0.00% |
| AMD200409P00050000 | 2020-04-08 3:59PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | -1.00 | -40.00% | 1,565 | 0 | 0.00% |
| AMD200409P00051000 | 2020-04-08 3:59PM EDT | 51.00 | 2.29 | 0.00 | 0.00 | -0.95 | -29.32% | 101 | 0 | 0.00% |
| AMD200409P00052000 | 2020-04-08 2:56PM EDT | 52.00 | 3.36 | 0.00 | 0.00 | -0.94 | -21.86% | 280 | 0 | 0.00% |
| AMD200409P00053000 | 2020-04-08 3:58PM EDT | 53.00 | 4.25 | 0.00 | 0.00 | +0.20 | +4.94% | 20 | 0 | 0.00% |
| AMD200409P00054000 | 2020-04-08 3:02PM EDT | 54.00 | 5.20 | 0.00 | 0.00 | -1.05 | -16.80% | 25 | 0 | 0.00% |
| AMD200409P00055000 | 2020-04-08 12:11PM EDT | 55.00 | 6.30 | 0.00 | 0.00 | -0.50 | -7.35% | 3 | 0 | 0.00% |
| AMD200409P00056000 | 2020-04-07 3:16PM EDT | 56.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD200409P00060000 | 2020-04-07 10:48AM EDT | 60.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD200409P00065000 | 2020-04-07 3:07PM EDT | 65.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD200409P00070000 | 2020-04-07 10:44AM EDT | 70.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.