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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD251205C00115000 | 10/29 3:07 PM | 115.00 | 147.72 | 140.95 | 142.9 | 0.00 | 0.00% | 1 | 1 | 140.53% | Yes |
| AMD251205C00125000 | 10/31 2:15 PM | 125.00 | 131.56 | 131 | 133 | 0.00 | 0.00% | 4 | 4 | 129.69% | Yes |
| AMD251205C00130000 | 10/31 11:55 AM | 130.00 | 129.24 | 125.2 | 127.95 | 0.00 | 0.00% | 1 | 1 | 106.06% | Yes |
| AMD251205C00135000 | 11/3 10:08 AM | 135.00 | 121.57 | 121.1 | 123.05 | 0.00 | 0.00% | 1 | 2 | 119.34% | Yes |
| AMD251205C00140000 | 11/4 12:25 PM | 140.00 | 115.43 | 116.2 | 118 | 0.00 | 0.00% | 1 | 21 | 113.97% | Yes |
| AMD251205C00145000 | 10/31 12:52 PM | 145.00 | 111.35 | 111.15 | 113.15 | 0.00 | 0.00% | 1 | 3 | 109.38% | Yes |
| AMD251205C00150000 | 10/24 2:40 PM | 150.00 | 101.65 | 105.4 | 108.1 | 0.00 | 0.00% | 1 | 1 | 92.63% | Yes |
| AMD251205C00155000 | 11/5 2:13 PM | 155.00 | 104.10 | 101.25 | 103.25 | 6.91 | 7.11% | 1 | 1 | 100.24% | Yes |
| AMD251205C00160000 | 10/31 1:50 PM | 160.00 | 97.72 | 96.4 | 98.2 | 0.00 | 0.00% | 5 | 6 | 95.75% | Yes |
| AMD251205C00165000 | 11/5 9:48 AM | 165.00 | 84.50 | 91.4 | 93.4 | -9.52 | -10.13% | 6 | 3 | 92.16% | Yes |
| AMD251205C00170000 | 11/5 10:48 AM | 170.00 | 79.86 | 86.55 | 88.4 | -9.08 | -10.21% | 10 | 2 | 88.06% | Yes |
| AMD251205C00175000 | 11/5 10:39 AM | 175.00 | 75.20 | 81.6 | 83.55 | -4.10 | -5.17% | 2 | 5 | 84.33% | Yes |
| AMD251205C00180000 | 11/5 12:50 PM | 180.00 | 77.13 | 76.85 | 78.6 | 0.72 | 0.94% | 2 | 13 | 81.15% | Yes |
| AMD251205C00185000 | 11/5 10:35 AM | 185.00 | 65.00 | 71.85 | 73.8 | -8.50 | -11.56% | 2 | 20 | 77.20% | Yes |
| AMD251205C00190000 | 11/3 1:22 PM | 190.00 | 70.67 | 67.15 | 68.95 | 0.00 | 0.00% | 1 | 70 | 74.55% | Yes |
| AMD251205C00195000 | 11/5 1:15 PM | 195.00 | 63.10 | 62.5 | 64.25 | -1.87 | -2.88% | 7 | 23 | 72.55% | Yes |
| AMD251205C00200000 | 11/5 3:57 PM | 200.00 | 59.28 | 57.9 | 59.45 | 2.86 | 5.07% | 67 | 34 | 69.90% | Yes |
| AMD251205C00205000 | 11/5 1:15 PM | 205.00 | 53.85 | 53 | 54.65 | -2.17 | -3.87% | 10 | 20 | 65.77% | Yes |
| AMD251205C00210000 | 11/5 2:29 PM | 210.00 | 50.60 | 48.95 | 50.1 | -1.16 | -2.24% | 4 | 49 | 65.36% | Yes |
| AMD251205C00215000 | 11/5 9:43 AM | 215.00 | 36.97 | 44.8 | 45.75 | -4.38 | -10.59% | 1 | 153 | 64.42% | Yes |
| AMD251205C00220000 | 11/5 3:18 PM | 220.00 | 42.65 | 40.6 | 41.6 | 4.32 | 11.27% | 41 | 225 | 63.17% | Yes |
| AMD251205C00225000 | 11/5 1:02 PM | 225.00 | 37.17 | 36.55 | 37.6 | 2.91 | 8.49% | 4 | 87 | 61.98% | Yes |
| AMD251205C00230000 | 11/5 3:25 PM | 230.00 | 34.42 | 32.7 | 33.75 | 3.31 | 10.64% | 10 | 86 | 60.88% | Yes |
| AMD251205C00235000 | 11/5 2:40 PM | 235.00 | 30.65 | 29.1 | 30.2 | 2.65 | 9.46% | 113 | 34 | 60.21% | Yes |
| AMD251205C00240000 | 11/5 2:47 PM | 240.00 | 27.40 | 25.85 | 26.8 | 2.42 | 9.69% | 122 | 75 | 59.70% | Yes |
| AMD251205C00245000 | 11/5 3:54 PM | 245.00 | 23.75 | 22.35 | 24.2 | 2.25 | 10.47% | 72 | 101 | 59.42% | Yes |
| AMD251205C00250000 | 11/5 3:45 PM | 250.00 | 21.20 | 20 | 21.3 | 2.29 | 12.11% | 280 | 291 | 59.82% | Yes |
| AMD251205C00255000 | 11/5 3:58 PM | 255.00 | 18.00 | 17.7 | 18.35 | 1.25 | 7.46% | 288 | 646 | 59.41% | Yes |
| AMD251205C00260000 | 11/5 3:58 PM | 260.00 | 15.50 | 14.35 | 15.9 | 1.00 | 6.90% | 959 | 768 | 57.29% | No |
| AMD251205C00265000 | 11/5 3:51 PM | 265.00 | 13.82 | 13.45 | 13.9 | 1.12 | 8.82% | 80 | 800 | 59.35% | No |
| AMD251205C00270000 | 11/5 3:58 PM | 270.00 | 11.70 | 11.65 | 12 | 0.62 | 5.60% | 325 | 489 | 59.33% | No |
| AMD251205C00275000 | 11/5 3:44 PM | 275.00 | 10.50 | 10.05 | 10.4 | 0.85 | 8.81% | 146 | 475 | 59.48% | No |
| AMD251205C00280000 | 11/5 3:47 PM | 280.00 | 9.00 | 8.65 | 9 | 0.50 | 5.88% | 408 | 832 | 59.69% | No |
| AMD251205C00285000 | 11/5 3:52 PM | 285.00 | 7.50 | 7.4 | 7.75 | 0.30 | 4.17% | 310 | 288 | 59.82% | No |
| AMD251205C00290000 | 11/5 3:55 PM | 290.00 | 6.80 | 6.35 | 6.55 | 0.05 | 0.74% | 83 | 544 | 59.83% | No |
| AMD251205C00295000 | 11/5 3:46 PM | 295.00 | 5.50 | 5.45 | 5.75 | 0.00 | 0.00% | 168 | 269 | 60.41% | No |
| AMD251205C00300000 | 11/5 3:57 PM | 300.00 | 4.80 | 4.65 | 4.95 | 0.14 | 3.00% | 338 | 490 | 60.70% | No |
| AMD251205C00305000 | 11/5 3:59 PM | 305.00 | 4.10 | 4 | 4.15 | 0.10 | 2.50% | 81 | 141 | 60.82% | No |
| AMD251205C00310000 | 11/5 3:48 PM | 310.00 | 3.65 | 3.4 | 3.55 | -0.05 | -1.35% | 48 | 157 | 61.07% | No |
| AMD251205C00315000 | 11/5 2:17 PM | 315.00 | 3.40 | 2.96 | 3.05 | 0.20 | 6.25% | 46 | 89 | 61.61% | No |
| AMD251205C00320000 | 11/5 3:48 PM | 320.00 | 2.69 | 2.44 | 2.64 | 0.07 | 2.67% | 79 | 2283 | 61.74% | No |
| AMD251205C00325000 | 11/5 3:05 PM | 325.00 | 2.31 | 2.2 | 2.27 | 0.00 | 0.00% | 24 | 2338 | 62.55% | No |
| AMD251205C00330000 | 11/5 3:28 PM | 330.00 | 2.04 | 1.89 | 2.02 | -0.10 | -4.67% | 438 | 118 | 63.23% | No |
| AMD251205C00335000 | 11/5 3:59 PM | 335.00 | 1.69 | 1.64 | 1.7 | -0.04 | -2.31% | 47 | 226 | 63.53% | No |
| AMD251205C00340000 | 11/5 3:46 PM | 340.00 | 1.55 | 1.42 | 1.48 | -0.05 | -3.13% | 8 | 87 | 64.04% | No |
| AMD251205C00345000 | 11/5 2:49 PM | 345.00 | 1.36 | 1.23 | 1.29 | -0.08 | -5.56% | 5 | 36 | 64.55% | No |
| AMD251205C00350000 | 11/5 2:40 PM | 350.00 | 1.20 | 1.06 | 1.12 | -0.04 | -3.23% | 25 | 102 | 64.99% | No |
| AMD251205C00360000 | 11/5 12:13 PM | 360.00 | 0.66 | 0.8 | 0.86 | -0.36 | -35.29% | 25 | 180 | 66.02% | No |
| AMD251205C00370000 | 11/5 1:46 PM | 370.00 | 0.73 | 0.62 | 0.66 | -0.03 | -3.95% | 23 | 188 | 67.11% | No |
| AMD251205C00380000 | 11/5 1:09 PM | 380.00 | 0.50 | 0.47 | 0.51 | -0.12 | -19.35% | 47 | 103 | 68.02% | No |
| AMD251205C00390000 | 11/5 3:14 PM | 390.00 | 0.40 | 0.37 | 0.4 | -0.11 | -21.57% | 195 | 117 | 69.14% | No |
| AMD251205C00400000 | 11/5 3:51 PM | 400.00 | 0.32 | 0.27 | 0.32 | -0.10 | -23.81% | 29 | 303 | 69.92% | No |
| AMD251205C00410000 | 11/5 3:52 PM | 410.00 | 0.25 | 0.21 | 0.25 | -0.04 | -13.79% | 44 | 44 | 70.80% | No |
| AMD251205C00420000 | 11/5 3:52 PM | 420.00 | 0.20 | 0.16 | 0.2 | -0.06 | -23.08% | 57 | 75 | 71.58% | No |
| AMD251205C00430000 | 11/5 3:58 PM | 430.00 | 0.16 | 0.11 | 0.16 | -0.05 | -23.81% | 6 | 21 | 72.07% | No |
| AMD251205C00440000 | 11/5 3:58 PM | 440.00 | 0.08 | 0.08 | 0.13 | -0.07 | -46.67% | 7 | 110 | 72.75% | No |
| AMD251205C00450000 | 11/5 3:27 PM | 450.00 | 0.11 | 0.06 | 0.1 | 0.03 | 37.50% | 9 | 114 | 73.24% | No |
| AMD251205C00460000 | 11/5 3:56 PM | 460.00 | 0.09 | 0.04 | 0.09 | -0.04 | -30.77% | 10 | 13 | 74.22% | No |
| AMD251205C00470000 | 11/5 3:58 PM | 470.00 | 0.07 | 0.02 | 0.07 | -0.04 | -36.36% | 10 | 115 | 73.83% | No |
| AMD251205C00480000 | 11/5 3:58 PM | 480.00 | 0.02 | 0.01 | 0.06 | -0.09 | -81.82% | 19 | 653 | 74.22% | No |
| AMD251205C00490000 | 11/5 3:56 PM | 490.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 31 | 327 | 76.56% | No |
| AMD251205C00500000 | 11/4 3:59 PM | 500.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 165 | 730 | 76.56% | No |
| AMD251205C00510000 | 11/4 3:16 PM | 510.00 | 0.07 | 0 | 0.04 | 0.00 | 0.00% | 3 | 5 | 76.95% | No |
| AMD251205C00520000 | 11/4 3:35 PM | 520.00 | 0.06 | 0 | 0.04 | 0.00 | 0.00% | 2 | 226 | 78.91% | No |
| AMD251205C00530000 | 11/5 11:35 AM | 530.00 | 0.02 | 0 | 0.04 | -0.07 | -77.78% | 1 | 9 | 80.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD251205P00050000 | 10/27 9:39 AM | 50.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 0 | 1 | 220.31% | No |
| AMD251205P00070000 | 10/27 2:50 PM | 70.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 0 | 1 | 175.98% | No |
| AMD251205P00075000 | 11/3 11:19 AM | 75.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 4 | 33 | 166.80% | No |
| AMD251205P00080000 | 10/30 2:09 PM | 80.00 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 52 | 25 | 131.25% | No |
| AMD251205P00085000 | 10/30 1:50 PM | 85.00 | 0.06 | 0 | 0.22 | 0.00 | 0.00% | 10 | 65 | 151.37% | No |
| AMD251205P00090000 | 11/4 3:40 PM | 90.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 4 | 21 | 124.22% | No |
| AMD251205P00095000 | 11/5 10:39 AM | 95.00 | 0.01 | 0 | 0.05 | -0.02 | -66.67% | 1 | 2 | 117.97% | No |
| AMD251205P00100000 | 11/5 3:53 PM | 100.00 | 0.02 | 0 | 0.04 | -0.04 | -66.67% | 1 | 3 | 110.16% | No |
| AMD251205P00110000 | 11/5 3:35 PM | 110.00 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 4 | 38 | 105.86% | No |
| AMD251205P00115000 | 11/5 3:24 PM | 115.00 | 0.04 | 0.03 | 0.11 | -0.07 | -63.64% | 3 | 91 | 106.64% | No |
| AMD251205P00120000 | 11/5 3:54 PM | 120.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 3 | 5 | 99.61% | No |
| AMD251205P00125000 | 11/5 3:54 PM | 125.00 | 0.10 | 0.06 | 0.11 | 0.01 | 11.11% | 7 | 22 | 98.05% | No |
| AMD251205P00130000 | 11/5 3:54 PM | 130.00 | 0.07 | 0.08 | 0.13 | -0.14 | -66.67% | 27 | 6 | 95.31% | No |
| AMD251205P00135000 | 11/5 3:54 PM | 135.00 | 0.13 | 0.1 | 0.14 | -0.01 | -7.14% | 6 | 63 | 91.99% | No |
| AMD251205P00140000 | 11/5 3:53 PM | 140.00 | 0.15 | 0.12 | 0.16 | -0.04 | -21.05% | 6 | 29 | 88.77% | No |
| AMD251205P00145000 | 11/5 3:34 PM | 145.00 | 0.18 | 0.14 | 0.19 | -0.08 | -30.77% | 16 | 116 | 85.84% | No |
| AMD251205P00150000 | 11/5 2:58 PM | 150.00 | 0.18 | 0.17 | 0.22 | -0.10 | -35.71% | 12 | 234 | 83.01% | No |
| AMD251205P00155000 | 11/5 11:51 AM | 155.00 | 0.23 | 0.21 | 0.26 | -0.17 | -42.50% | 28 | 112 | 80.37% | No |
| AMD251205P00160000 | 11/5 3:54 PM | 160.00 | 0.30 | 0.25 | 0.3 | -0.22 | -42.31% | 61 | 154 | 77.54% | No |
| AMD251205P00165000 | 11/5 3:44 PM | 165.00 | 0.36 | 0.3 | 0.36 | -0.26 | -41.94% | 43 | 624 | 75.10% | No |
| AMD251205P00170000 | 11/5 12:34 PM | 170.00 | 0.40 | 0.39 | 0.44 | -0.27 | -40.30% | 49 | 62 | 73.19% | No |
| AMD251205P00175000 | 11/5 3:44 PM | 175.00 | 0.51 | 0.47 | 0.53 | -0.42 | -45.16% | 50 | 71 | 70.85% | No |
| AMD251205P00180000 | 11/5 2:11 PM | 180.00 | 0.56 | 0.59 | 0.64 | -0.56 | -50.00% | 56 | 68 | 68.80% | No |
| AMD251205P00185000 | 11/5 3:35 PM | 185.00 | 0.70 | 0.72 | 0.82 | -0.45 | -39.13% | 65 | 156 | 67.07% | No |
| AMD251205P00190000 | 11/5 3:44 PM | 190.00 | 0.90 | 0.9 | 0.99 | -0.89 | -49.72% | 152 | 489 | 65.11% | No |
| AMD251205P00195000 | 11/5 3:54 PM | 195.00 | 1.15 | 1.14 | 1.2 | -0.95 | -45.24% | 142 | 378 | 63.33% | No |
| AMD251205P00200000 | 11/5 3:57 PM | 200.00 | 1.43 | 1.44 | 1.71 | -1.34 | -48.38% | 865 | 789 | 62.92% | No |
| AMD251205P00205000 | 11/5 3:50 PM | 205.00 | 1.81 | 1.76 | 1.89 | -1.04 | -36.49% | 75 | 123 | 60.28% | No |
| AMD251205P00210000 | 11/5 3:35 PM | 210.00 | 2.24 | 2.32 | 2.4 | -1.91 | -46.02% | 196 | 240 | 59.50% | No |
| AMD251205P00215000 | 11/5 3:58 PM | 215.00 | 3.02 | 2.93 | 3.05 | -1.99 | -39.72% | 254 | 210 | 58.55% | No |
| AMD251205P00220000 | 11/5 3:59 PM | 220.00 | 3.76 | 3.7 | 3.85 | -2.44 | -39.35% | 345 | 864 | 57.75% | No |
| AMD251205P00225000 | 11/5 3:59 PM | 225.00 | 4.70 | 4.7 | 4.85 | -2.77 | -37.08% | 180 | 598 | 57.24% | No |
| AMD251205P00230000 | 11/5 3:57 PM | 230.00 | 5.85 | 5.85 | 6.05 | -3.30 | -36.07% | 529 | 1033 | 56.69% | No |
| AMD251205P00235000 | 11/5 3:15 PM | 235.00 | 7.30 | 7.3 | 7.45 | -3.65 | -33.33% | 145 | 1480 | 56.34% | No |
| AMD251205P00240000 | 11/5 3:59 PM | 240.00 | 8.90 | 8.95 | 9.1 | -4.00 | -31.01% | 144 | 480 | 56.00% | No |
| AMD251205P00245000 | 11/5 3:58 PM | 245.00 | 10.95 | 10.85 | 11.15 | -4.26 | -28.01% | 132 | 105 | 55.99% | No |
| AMD251205P00250000 | 11/5 3:59 PM | 250.00 | 13.02 | 13.05 | 13.35 | -4.68 | -26.44% | 223 | 308 | 55.90% | No |
| AMD251205P00255000 | 11/5 3:59 PM | 255.00 | 15.44 | 15.5 | 15.85 | -4.88 | -24.02% | 271 | 283 | 55.91% | No |
| AMD251205P00260000 | 11/5 3:53 PM | 260.00 | 18.50 | 18.1 | 18.55 | -4.50 | -19.57% | 783 | 122 | 55.69% | Yes |
| AMD251205P00265000 | 11/5 2:22 PM | 265.00 | 20.10 | 21.1 | 21.85 | -4.91 | -19.63% | 15 | 74 | 56.37% | Yes |
| AMD251205P00270000 | 11/5 2:34 PM | 270.00 | 23.71 | 23.55 | 25.25 | -4.94 | -17.24% | 65 | 62 | 55.50% | Yes |
| AMD251205P00275000 | 11/5 2:57 PM | 275.00 | 26.55 | 27.65 | 28.75 | -6.65 | -20.03% | 10 | 122 | 56.98% | Yes |
| AMD251205P00280000 | 11/5 10:25 AM | 280.00 | 35.42 | 31.25 | 32.25 | 0.98 | 2.85% | 1 | 42 | 56.89% | Yes |
| AMD251205P00285000 | 11/5 9:54 AM | 285.00 | 38.56 | 35 | 35.3 | -0.74 | -1.88% | 1 | 5 | 55.46% | Yes |
| AMD251205P00290000 | 11/3 3:57 PM | 290.00 | 39.10 | 38.65 | 39.45 | 0.00 | 0.00% | 2 | 7 | 55.28% | Yes |
| AMD251205P00295000 | 11/4 9:30 AM | 295.00 | 50.80 | 42.25 | 44.15 | 0.00 | 0.00% | 1 | 10 | 55.54% | Yes |
| AMD251205P00305000 | 11/5 2:55 PM | 305.00 | 50.02 | 51.25 | 52.15 | -2.53 | -4.81% | 21 | 55 | 55.16% | Yes |
| AMD251205P00310000 | 11/5 10:36 AM | 310.00 | 62.45 | 55.4 | 57.05 | 4.08 | 6.99% | 10 | 61 | 55.63% | Yes |
| AMD251205P00315000 | 11/4 3:47 PM | 315.00 | 65.40 | 59.85 | 61.6 | 0.00 | 0.00% | 1 | 25 | 55.37% | Yes |
| AMD251205P00320000 | 10/28 11:29 AM | 320.00 | 63.96 | 64.55 | 65.75 | 0.00 | 0.00% | 0 | 1 | 53.78% | Yes |
| AMD251205P00335000 | 11/5 2:43 PM | 335.00 | 78.30 | 78.5 | 80 | -2.73 | -3.37% | 3 | 1 | 51.27% | Yes |
| AMD251205P00345000 | 11/3 1:47 PM | 345.00 | 87.65 | 88.15 | 89.75 | 0.00 | 0.00% | 3 | 3 | 62.57% | Yes |
| AMD251205P00350000 | 11/5 9:43 AM | 350.00 | 103.46 | 93.1 | 94.7 | 8.26 | 8.68% | 5 | 3 | 50.20% | Yes |
| AMD251205P00360000 | 10/29 1:19 PM | 360.00 | 100.40 | 102.9 | 104.75 | 0.00 | 0.00% | 50 | 75 | 51.27% | Yes |
| AMD251205P00370000 | 10/28 1:06 PM | 370.00 | 109.15 | 112.8 | 114.6 | 0.00 | 0.00% | 0 | 30 | 71.70% | Yes |
| AMD251205P00500000 | 10/28 3:35 PM | 500.00 | 239.60 | 241.9 | 245.25 | 0.00 | 0.00% | 0 | 0 | 125.68% | Yes |
