Explore strikes, OI, IV and strategy data for AMD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD251128C00095000 | 10/31 1:45 PM | 95.00 | 161.59 | 160.75 | 162.65 | 0.00 | 0.00% | 4 | 4 | 182.03% | Yes |
| AMD251128C00100000 | 10/30 9:32 AM | 100.00 | 162.03 | 154.85 | 157.55 | 0.00 | 0.00% | 1 | 15 | 210.11% | Yes |
| AMD251128C00110000 | 10/23 12:27 PM | 110.00 | 124.26 | 145.25 | 147.6 | 0.00 | 0.00% | 0 | 10 | 132.03% | Yes |
| AMD251128C00115000 | 11/5 12:16 PM | 115.00 | 137.76 | 140.85 | 142.7 | 0.30 | 0.22% | 1 | 15 | 153.42% | Yes |
| AMD251128C00120000 | 11/4 3:35 PM | 120.00 | 132.34 | 135 | 137.65 | 0.00 | 0.00% | 1 | 7 | 175.68% | Yes |
| AMD251128C00125000 | 11/5 12:16 PM | 125.00 | 127.60 | 130.9 | 132.75 | -5.90 | -4.42% | 3 | 5 | 141.11% | Yes |
| AMD251128C00130000 | 10/31 3:51 PM | 130.00 | 128.57 | 125 | 127.7 | 0.00 | 0.00% | 1 | 16 | 91.41% | Yes |
| AMD251128C00135000 | 10/31 10:41 AM | 135.00 | 126.79 | 120.95 | 122.8 | 0.00 | 0.00% | 1 | 3 | 129.39% | Yes |
| AMD251128C00140000 | 11/5 3:56 PM | 140.00 | 117.40 | 115.1 | 117.75 | -5.79 | -4.70% | 8 | 12 | 96.68% | Yes |
| AMD251128C00145000 | 11/5 2:24 PM | 145.00 | 114.00 | 111 | 112.9 | 2.41 | 2.16% | 1 | 4 | 118.99% | Yes |
| AMD251128C00150000 | 10/30 9:30 AM | 150.00 | 111.52 | 105.15 | 107.85 | 0.00 | 0.00% | 2 | 15 | 92.97% | Yes |
| AMD251128C00155000 | 11/4 9:35 AM | 155.00 | 94.44 | 101.1 | 102.95 | 0.00 | 0.00% | 1 | 11 | 108.79% | Yes |
| AMD251128C00160000 | 10/31 3:39 PM | 160.00 | 98.65 | 95.25 | 97.9 | 0.00 | 0.00% | 1 | 10 | 87.11% | Yes |
| AMD251128C00165000 | 11/5 1:42 PM | 165.00 | 94.94 | 91.2 | 93 | 3.43 | 3.75% | 1 | 20 | 98.83% | Yes |
| AMD251128C00170000 | 11/4 9:34 AM | 170.00 | 79.20 | 85.4 | 88.05 | 0.00 | 0.00% | 2 | 163 | 82.91% | Yes |
| AMD251128C00175000 | 11/5 11:53 AM | 175.00 | 78.95 | 80.4 | 83.2 | -1.30 | -1.62% | 14 | 46 | 80.03% | Yes |
| AMD251128C00180000 | 11/5 2:05 PM | 180.00 | 79.14 | 76.5 | 78.2 | -1.99 | -2.45% | 11 | 126 | 86.67% | Yes |
| AMD251128C00185000 | 11/5 12:21 PM | 185.00 | 70.75 | 71.6 | 73.35 | 2.60 | 3.82% | 28 | 39 | 83.06% | Yes |
| AMD251128C00190000 | 11/5 2:04 PM | 190.00 | 69.00 | 66.8 | 68.45 | 3.72 | 5.70% | 5 | 19 | 79.64% | Yes |
| AMD251128C00195000 | 11/5 10:39 AM | 195.00 | 55.50 | 61.85 | 63.7 | -3.73 | -6.30% | 23 | 99 | 75.95% | Yes |
| AMD251128C00200000 | 11/5 3:21 PM | 200.00 | 59.88 | 57.15 | 58.85 | 6.43 | 12.03% | 41 | 240 | 72.91% | Yes |
| AMD251128C00205000 | 11/5 11:52 AM | 205.00 | 49.98 | 52.4 | 54.15 | -5.22 | -9.46% | 2 | 46 | 70.02% | Yes |
| AMD251128C00210000 | 11/5 11:40 AM | 210.00 | 44.51 | 48.35 | 49.2 | -1.49 | -3.24% | 5 | 286 | 68.65% | Yes |
| AMD251128C00215000 | 11/5 1:57 PM | 215.00 | 46.24 | 43.7 | 44.75 | 2.79 | 6.42% | 32 | 139 | 66.15% | Yes |
| AMD251128C00220000 | 11/5 3:25 PM | 220.00 | 41.15 | 39.45 | 40.3 | 4.85 | 13.36% | 314 | 1076 | 64.44% | Yes |
| AMD251128C00225000 | 11/5 12:25 PM | 225.00 | 33.75 | 35.25 | 36.2 | -1.81 | -5.09% | 50 | 158 | 63.17% | Yes |
| AMD251128C00230000 | 11/5 3:42 PM | 230.00 | 33.00 | 31.3 | 32.25 | 3.83 | 13.13% | 59 | 426 | 62.11% | Yes |
| AMD251128C00235000 | 11/5 3:56 PM | 235.00 | 28.36 | 26.25 | 28.9 | 2.71 | 10.57% | 51 | 344 | 58.94% | Yes |
| AMD251128C00240000 | 11/5 3:34 PM | 240.00 | 25.62 | 23 | 25.2 | 2.12 | 9.02% | 89 | 517 | 58.39% | Yes |
| AMD251128C00245000 | 11/5 3:59 PM | 245.00 | 21.40 | 21.35 | 22.2 | 1.30 | 6.47% | 780 | 369 | 61.63% | Yes |
| AMD251128C00250000 | 11/5 3:59 PM | 250.00 | 18.77 | 17.6 | 19 | 1.47 | 8.50% | 1617 | 1216 | 58.91% | Yes |
| AMD251128C00255000 | 11/5 3:45 PM | 255.00 | 16.11 | 14.85 | 16.15 | 1.11 | 7.40% | 1176 | 1387 | 57.95% | Yes |
| AMD251128C00260000 | 11/5 3:59 PM | 260.00 | 13.85 | 13.45 | 13.8 | 1.15 | 9.06% | 708 | 1577 | 59.58% | No |
| AMD251128C00265000 | 11/5 3:54 PM | 265.00 | 11.75 | 11.5 | 11.75 | 0.65 | 5.86% | 600 | 830 | 59.74% | No |
| AMD251128C00270000 | 11/5 3:58 PM | 270.00 | 9.75 | 8.75 | 10.05 | 0.30 | 3.17% | 473 | 744 | 58.01% | No |
| AMD251128C00275000 | 11/5 3:56 PM | 275.00 | 8.62 | 8.2 | 8.55 | 0.62 | 7.75% | 448 | 680 | 60.25% | No |
| AMD251128C00280000 | 11/5 3:54 PM | 280.00 | 7.35 | 6.9 | 7.05 | 0.41 | 5.91% | 332 | 569 | 60.12% | No |
| AMD251128C00285000 | 11/5 3:58 PM | 285.00 | 5.80 | 5.8 | 6.1 | -0.20 | -3.33% | 284 | 398 | 60.85% | No |
| AMD251128C00290000 | 11/5 3:48 PM | 290.00 | 5.00 | 4.85 | 5 | 0.11 | 2.25% | 463 | 481 | 60.83% | No |
| AMD251128C00295000 | 11/5 3:56 PM | 295.00 | 4.25 | 4.05 | 4.2 | 0.05 | 1.19% | 690 | 3138 | 61.21% | No |
| AMD251128C00300000 | 11/5 3:58 PM | 300.00 | 3.50 | 3.4 | 3.55 | 0.00 | 0.00% | 552 | 2537 | 61.76% | No |
| AMD251128C00305000 | 11/5 3:53 PM | 305.00 | 2.93 | 2.69 | 3.1 | -0.07 | -2.33% | 158 | 336 | 62.09% | No |
| AMD251128C00310000 | 11/5 3:57 PM | 310.00 | 2.46 | 2.41 | 2.56 | -0.22 | -8.21% | 197 | 158 | 63.00% | No |
| AMD251128C00315000 | 11/5 2:40 PM | 315.00 | 2.25 | 1.83 | 2.18 | 0.01 | 0.45% | 45 | 145 | 62.82% | No |
| AMD251128C00320000 | 11/5 2:47 PM | 320.00 | 1.92 | 1.72 | 1.81 | 0.01 | 0.52% | 80 | 311 | 64.09% | No |
| AMD251128C00325000 | 11/5 2:45 PM | 325.00 | 1.61 | 1.39 | 1.51 | -0.14 | -8.00% | 70 | 96 | 64.23% | No |
| AMD251128C00330000 | 11/5 3:39 PM | 330.00 | 1.33 | 1.23 | 1.32 | -0.20 | -13.07% | 32 | 110 | 65.38% | No |
| AMD251128C00335000 | 11/5 2:16 PM | 335.00 | 1.22 | 1.04 | 1.09 | -0.11 | -8.27% | 22 | 171 | 65.75% | No |
| AMD251128C00340000 | 11/5 3:59 PM | 340.00 | 0.92 | 0.88 | 0.93 | -0.20 | -17.86% | 45 | 431 | 66.33% | No |
| AMD251128C00345000 | 11/5 2:16 PM | 345.00 | 0.91 | 0.74 | 0.79 | -0.09 | -9.00% | 7 | 174 | 66.85% | No |
| AMD251128C00350000 | 11/5 3:05 PM | 350.00 | 0.67 | 0.64 | 0.68 | -0.13 | -16.25% | 77 | 274 | 67.58% | No |
| AMD251128C00360000 | 11/5 2:19 PM | 360.00 | 0.58 | 0.46 | 0.5 | -0.04 | -6.45% | 52 | 111 | 68.65% | No |
| AMD251128C00370000 | 11/5 2:52 PM | 370.00 | 0.40 | 0.34 | 0.37 | -0.10 | -20.00% | 13 | 81 | 69.87% | No |
| AMD251128C00380000 | 11/5 3:48 PM | 380.00 | 0.27 | 0.25 | 0.28 | -0.13 | -32.50% | 44 | 225 | 71.00% | No |
| AMD251128C00390000 | 11/5 2:11 PM | 390.00 | 0.21 | 0.18 | 0.21 | -0.14 | -40.00% | 42 | 53 | 71.97% | No |
| AMD251128C00400000 | 11/5 3:11 PM | 400.00 | 0.16 | 0.12 | 0.16 | -0.07 | -30.43% | 140 | 207 | 72.66% | No |
| AMD251128C00410000 | 11/5 3:16 PM | 410.00 | 0.13 | 0.09 | 0.12 | -0.04 | -23.53% | 15 | 19 | 73.63% | No |
| AMD251128C00420000 | 11/5 2:02 PM | 420.00 | 0.09 | 0 | 0.11 | -0.01 | -10.00% | 17 | 38 | 71.88% | No |
| AMD251128C00430000 | 11/5 12:27 PM | 430.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 9 | 111 | 75.39% | No |
| AMD251128C00440000 | 11/5 3:51 PM | 440.00 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 6 | 39 | 75.39% | No |
| AMD251128C00450000 | 11/5 3:12 PM | 450.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 4 | 340 | 76.17% | No |
| AMD251128C00460000 | 11/5 11:03 AM | 460.00 | 0.02 | 0.01 | 0.18 | -0.05 | -71.43% | 2 | 215 | 88.09% | No |
| AMD251128C00470000 | 11/5 2:12 PM | 470.00 | 0.03 | 0 | 0.04 | -0.02 | -40.00% | 15 | 581 | 78.52% | No |
| AMD251128C00480000 | 11/4 10:23 AM | 480.00 | 0.06 | 0 | 0.06 | 0.00 | 0.00% | 2 | 1631 | 83.59% | No |
| AMD251128C00490000 | 11/4 10:00 AM | 490.00 | 0.08 | 0 | 0.03 | 0.00 | 0.00% | 1 | 60 | 81.25% | No |
| AMD251128C00500000 | 11/4 3:47 PM | 500.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 34 | 589 | 83.59% | No |
| AMD251128C00510000 | 11/4 11:42 AM | 510.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 343 | 347 | 85.94% | No |
| AMD251128C00520000 | 11/4 10:31 AM | 520.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 2 | 31 | 81.25% | No |
| AMD251128C00530000 | 11/4 11:04 AM | 530.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 3 | 12 | 106.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD251128P00040000 | 11/5 1:30 PM | 40.00 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 3 | 2 | 231.25% | No |
| AMD251128P00065000 | 10/22 12:40 PM | 65.00 | 0.07 | 0 | 0.2 | 0.00 | 0.00% | 6 | 3 | 210.94% | No |
| AMD251128P00070000 | 10/24 1:17 PM | 70.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 64 | 60 | 199.80% | No |
| AMD251128P00075000 | 10/27 11:42 AM | 75.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 2 | 290 | 189.84% | No |
| AMD251128P00080000 | 11/4 10:17 AM | 80.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 252 | 150.00% | No |
| AMD251128P00085000 | 11/4 9:38 AM | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 271 | 146.88% | No |
| AMD251128P00090000 | 11/5 11:07 AM | 90.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 2 | 209 | 135.94% | No |
| AMD251128P00095000 | 11/5 10:51 AM | 95.00 | 0.03 | 0 | 0.21 | -0.02 | -40.00% | 2 | 210 | 155.47% | No |
| AMD251128P00100000 | 11/5 10:23 AM | 100.00 | 0.03 | 0 | 0.04 | 0.02 | 200.00% | 1 | 106 | 125.78% | No |
| AMD251128P00105000 | 11/4 3:53 PM | 105.00 | 0.09 | 0 | 0.03 | 0.00 | 0.00% | 2 | 40 | 116.41% | No |
| AMD251128P00110000 | 11/5 11:28 AM | 110.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 39 | 24 | 110.94% | No |
| AMD251128P00115000 | 11/4 2:52 PM | 115.00 | 0.09 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 116 | 111.72% | No |
| AMD251128P00120000 | 11/5 12:06 PM | 120.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 97 | 40 | 106.25% | No |
| AMD251128P00125000 | 11/5 1:54 PM | 125.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 22 | 90 | 102.34% | No |
| AMD251128P00130000 | 11/5 12:14 PM | 130.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 23 | 65 | 101.56% | No |
| AMD251128P00135000 | 11/5 11:16 AM | 135.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 2 | 39 | 98.05% | No |
| AMD251128P00140000 | 11/5 9:34 AM | 140.00 | 0.10 | 0.05 | 0.1 | -0.06 | -37.50% | 10 | 292 | 94.14% | No |
| AMD251128P00145000 | 11/5 10:16 AM | 145.00 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 5 | 247 | 91.60% | No |
| AMD251128P00150000 | 11/5 2:30 PM | 150.00 | 0.11 | 0.09 | 0.14 | -0.15 | -57.69% | 18 | 217 | 88.67% | No |
| AMD251128P00155000 | 11/4 11:03 AM | 155.00 | 0.23 | 0.14 | 0.15 | 0.00 | 0.00% | 1 | 78 | 86.13% | No |
| AMD251128P00160000 | 11/5 3:43 PM | 160.00 | 0.17 | 0.16 | 0.2 | -0.13 | -43.33% | 90 | 349 | 83.50% | No |
| AMD251128P00165000 | 11/5 3:43 PM | 165.00 | 0.22 | 0.21 | 0.24 | -0.20 | -47.62% | 46 | 557 | 81.05% | No |
| AMD251128P00170000 | 11/5 1:27 PM | 170.00 | 0.23 | 0.25 | 0.29 | -0.33 | -58.93% | 62 | 170 | 78.22% | No |
| AMD251128P00175000 | 11/5 2:32 PM | 175.00 | 0.32 | 0.31 | 0.35 | -0.28 | -46.67% | 10 | 160 | 75.59% | No |
| AMD251128P00180000 | 11/5 2:59 PM | 180.00 | 0.38 | 0.39 | 0.43 | -0.46 | -54.76% | 113 | 463 | 73.24% | No |
| AMD251128P00185000 | 11/5 2:26 PM | 185.00 | 0.47 | 0.48 | 0.56 | -0.57 | -54.81% | 104 | 424 | 71.19% | No |
| AMD251128P00190000 | 11/5 3:46 PM | 190.00 | 0.60 | 0.61 | 0.65 | -0.73 | -54.89% | 274 | 294 | 68.60% | No |
| AMD251128P00195000 | 11/5 3:55 PM | 195.00 | 0.77 | 0.77 | 0.81 | -0.90 | -53.89% | 299 | 603 | 66.50% | No |
| AMD251128P00200000 | 11/5 3:58 PM | 200.00 | 1.03 | 0.98 | 1.04 | -1.05 | -50.48% | 583 | 837 | 64.72% | No |
| AMD251128P00205000 | 11/5 3:48 PM | 205.00 | 1.25 | 1.27 | 1.32 | -1.05 | -45.65% | 993 | 385 | 63.06% | No |
| AMD251128P00210000 | 11/5 3:52 PM | 210.00 | 1.61 | 1.6 | 1.89 | -1.79 | -52.65% | 321 | 543 | 62.35% | No |
| AMD251128P00215000 | 11/5 3:38 PM | 215.00 | 2.08 | 2.08 | 2.25 | -2.12 | -50.48% | 262 | 567 | 60.41% | No |
| AMD251128P00220000 | 11/5 3:59 PM | 220.00 | 2.81 | 2.77 | 2.94 | -2.34 | -45.44% | 248 | 778 | 59.74% | No |
| AMD251128P00225000 | 11/5 3:59 PM | 225.00 | 3.65 | 3.55 | 3.7 | -2.85 | -43.85% | 264 | 584 | 58.56% | No |
| AMD251128P00230000 | 11/5 3:55 PM | 230.00 | 4.45 | 4.6 | 4.75 | -3.29 | -42.51% | 461 | 905 | 58.01% | No |
| AMD251128P00235000 | 11/5 3:53 PM | 235.00 | 5.89 | 5.8 | 6.05 | -3.64 | -38.20% | 212 | 1060 | 57.39% | No |
| AMD251128P00240000 | 11/5 3:59 PM | 240.00 | 7.45 | 7.4 | 7.6 | -4.11 | -35.55% | 335 | 959 | 57.19% | No |
| AMD251128P00245000 | 11/5 3:59 PM | 245.00 | 9.33 | 9.25 | 10.25 | -4.22 | -31.14% | 3910 | 3478 | 58.73% | No |
| AMD251128P00250000 | 11/5 3:58 PM | 250.00 | 11.44 | 11.25 | 11.6 | -4.81 | -29.60% | 844 | 471 | 56.73% | No |
| AMD251128P00255000 | 11/5 3:57 PM | 255.00 | 13.55 | 13.7 | 13.9 | -5.30 | -28.12% | 245 | 400 | 56.51% | No |
| AMD251128P00260000 | 11/5 3:54 PM | 260.00 | 16.20 | 16.35 | 16.6 | -4.45 | -21.55% | 168 | 701 | 56.40% | Yes |
| AMD251128P00265000 | 11/5 2:19 PM | 265.00 | 18.05 | 19.35 | 20.55 | -6.82 | -27.42% | 26 | 72 | 58.38% | Yes |
| AMD251128P00270000 | 11/5 3:59 PM | 270.00 | 22.85 | 22.6 | 23.5 | -3.85 | -14.42% | 56 | 45 | 57.94% | Yes |
| AMD251128P00275000 | 11/5 11:42 AM | 275.00 | 28.55 | 26.05 | 26.3 | -0.45 | -1.55% | 8 | 15 | 56.57% | Yes |
| AMD251128P00280000 | 11/5 12:31 PM | 280.00 | 30.65 | 29.05 | 30.65 | -3.95 | -11.42% | 22 | 52 | 56.57% | Yes |
| AMD251128P00285000 | 11/5 9:36 AM | 285.00 | 42.10 | 33.65 | 34.65 | 8.17 | 24.08% | 6 | 45 | 58.63% | Yes |
| AMD251128P00290000 | 11/5 2:12 PM | 290.00 | 36.45 | 37.7 | 38.5 | -7.55 | -17.16% | 5 | 4 | 58.29% | Yes |
| AMD251128P00295000 | 11/5 12:20 PM | 295.00 | 44.00 | 41.2 | 42.85 | -4.00 | -8.33% | 3 | 4 | 56.82% | Yes |
| AMD251128P00300000 | 11/5 10:16 AM | 300.00 | 50.50 | 45.95 | 46.8 | 5.95 | 13.36% | 5 | 20 | 56.91% | Yes |
| AMD251128P00305000 | 11/5 12:48 PM | 305.00 | 51.12 | 50.35 | 51.2 | 0.47 | 0.93% | 9 | 18 | 56.51% | Yes |
| AMD251128P00310000 | 11/5 12:48 PM | 310.00 | 55.72 | 54.9 | 55.85 | -0.08 | -0.14% | 10 | 39 | 56.85% | Yes |
| AMD251128P00320000 | 10/29 10:50 AM | 320.00 | 61.00 | 64.2 | 65.25 | 0.00 | 0.00% | 2 | 1 | 56.89% | Yes |
| AMD251128P00325000 | 10/24 10:28 AM | 325.00 | 77.64 | 68.95 | 70.05 | 0.00 | 0.00% | 1 | 1 | 56.98% | Yes |
| AMD251128P00345000 | 10/27 11:13 AM | 345.00 | 90.75 | 87.95 | 89.6 | 0.00 | 0.00% | 0 | 25 | 69.39% | Yes |
| AMD251128P00350000 | 11/4 1:18 PM | 350.00 | 97.28 | 92.95 | 94.65 | 0.00 | 0.00% | 10 | 40 | 53.13% | Yes |
| AMD251128P00360000 | 10/29 10:39 AM | 360.00 | 97.55 | 102.85 | 104.55 | 0.00 | 0.00% | 25 | 25 | 76.27% | Yes |
| AMD251128P00440000 | 10/27 10:22 AM | 440.00 | 190.00 | 181.9 | 184.95 | 0.00 | 0.00% | 1 | 0 | 117.33% | Yes |
