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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD251212C00110000 | 10/31 10:44 AM | 110.00 | 152.09 | 145.25 | 148.85 | 0.00 | 0.00% | 1 | 1 | 137.06% | Yes |
| AMD251212C00120000 | 10/31 3:03 PM | 120.00 | 137.26 | 135.25 | 138.95 | 0.00 | 0.00% | 2 | 2 | 125.64% | Yes |
| AMD251212C00190000 | 10/30 12:20 PM | 190.00 | 73.08 | 66.95 | 70.4 | 0.00 | 0.00% | 0 | 1 | 72.68% | Yes |
| AMD251212C00195000 | 10/30 10:25 AM | 195.00 | 66.50 | 62.3 | 65.7 | 0.00 | 0.00% | 0 | 1 | 70.26% | Yes |
| AMD251212C00205000 | 10/31 9:42 AM | 205.00 | 59.55 | 53.65 | 56.65 | 0.00 | 0.00% | 1 | 1 | 67.68% | Yes |
| AMD251212C00210000 | 11/4 10:31 AM | 210.00 | 50.90 | 48.85 | 52.3 | 0.00 | 0.00% | 3 | 4 | 64.83% | Yes |
| AMD251212C00215000 | 11/5 11:45 AM | 215.00 | 42.50 | 44.65 | 48.05 | -0.30 | -0.70% | 3 | 11 | 63.48% | Yes |
| AMD251212C00220000 | 11/5 2:00 PM | 220.00 | 43.90 | 40.7 | 44 | 4.38 | 11.08% | 2 | 31 | 62.63% | Yes |
| AMD251212C00225000 | 11/5 1:33 PM | 225.00 | 40.50 | 37.15 | 40.15 | -2.80 | -6.47% | 1 | 1 | 62.40% | Yes |
| AMD251212C00230000 | 11/5 3:15 PM | 230.00 | 36.56 | 33.05 | 36.5 | 0.14 | 0.38% | 2 | 7 | 60.83% | Yes |
| AMD251212C00240000 | 11/5 3:37 PM | 240.00 | 28.82 | 26.8 | 29.65 | 2.32 | 8.75% | 19 | 45 | 60.23% | Yes |
| AMD251212C00245000 | 11/5 3:51 PM | 245.00 | 25.85 | 23.75 | 26.25 | 1.25 | 5.08% | 651 | 10 | 59.12% | Yes |
| AMD251212C00250000 | 11/5 3:58 PM | 250.00 | 22.10 | 21.4 | 23.2 | 1.51 | 7.33% | 749 | 70 | 59.07% | Yes |
| AMD251212C00255000 | 11/5 3:54 PM | 255.00 | 20.25 | 18.95 | 20.45 | 1.65 | 8.87% | 394 | 145 | 58.67% | Yes |
| AMD251212C00260000 | 11/5 3:43 PM | 260.00 | 18.05 | 17.05 | 18 | 0.80 | 4.64% | 366 | 267 | 58.95% | No |
| AMD251212C00265000 | 11/5 3:30 PM | 265.00 | 16.25 | 15 | 16.55 | 1.89 | 13.16% | 25 | 50 | 59.92% | No |
| AMD251212C00270000 | 11/5 3:43 PM | 270.00 | 14.11 | 13.15 | 14.25 | 0.79 | 5.93% | 64 | 51 | 59.30% | No |
| AMD251212C00275000 | 11/5 3:43 PM | 275.00 | 12.49 | 11.4 | 12.7 | 1.24 | 11.02% | 235 | 53 | 59.42% | No |
| AMD251212C00280000 | 11/5 2:34 PM | 280.00 | 11.03 | 10.05 | 11.1 | 0.78 | 7.61% | 40 | 83 | 59.56% | No |
| AMD251212C00285000 | 11/5 3:56 PM | 285.00 | 9.50 | 8.6 | 9.85 | 0.90 | 10.47% | 45 | 17 | 59.60% | No |
| AMD251212C00290000 | 11/5 3:16 PM | 290.00 | 8.69 | 7.5 | 8.65 | 0.74 | 9.31% | 15 | 19 | 59.81% | No |
| AMD251212C00295000 | 11/5 3:16 PM | 295.00 | 7.54 | 6.55 | 7.75 | 0.74 | 10.88% | 149 | 51 | 60.39% | No |
| AMD251212C00300000 | 11/5 3:20 PM | 300.00 | 6.50 | 5.65 | 6.75 | 0.00 | 0.00% | 52 | 123 | 60.43% | No |
| AMD251212C00305000 | 11/5 1:19 PM | 305.00 | 5.40 | 4.8 | 5.7 | 0.00 | 0.00% | 5 | 25 | 59.99% | No |
| AMD251212C00310000 | 11/5 3:56 PM | 310.00 | 4.70 | 4.45 | 4.95 | -0.10 | -2.08% | 30 | 11 | 60.84% | No |
| AMD251212C00315000 | 11/5 2:28 PM | 315.00 | 4.30 | 3.65 | 4.5 | 0.15 | 3.61% | 5 | 6 | 61.00% | No |
| AMD251212C00325000 | 11/5 3:59 PM | 325.00 | 3.05 | 2.8 | 3.3 | -0.10 | -3.17% | 7 | 34 | 61.32% | No |
| AMD251212C00330000 | 11/5 3:09 PM | 330.00 | 2.80 | 2.4 | 3 | -1.10 | -28.21% | 13 | 3 | 61.88% | No |
| AMD251212C00335000 | 11/5 2:26 PM | 335.00 | 2.61 | 2.07 | 2.51 | 0.20 | 8.30% | 38 | 6 | 61.74% | No |
| AMD251212C00345000 | 11/5 12:57 PM | 345.00 | 1.65 | 1.52 | 2.24 | -0.20 | -10.81% | 2 | 51 | 63.49% | No |
| AMD251212C00350000 | 11/4 2:23 PM | 350.00 | 1.72 | 1.39 | 1.97 | 0.00 | 0.00% | 85 | 69 | 64.09% | No |
| AMD251212C00380000 | 11/4 9:33 AM | 380.00 | 0.88 | 0.61 | 1 | 0.00 | 0.00% | 1 | 22 | 66.46% | No |
| AMD251212C00390000 | 11/5 2:37 PM | 390.00 | 0.59 | 0.41 | 0.9 | -0.56 | -48.70% | 6 | 71 | 67.58% | No |
| AMD251212C00400000 | 11/5 3:15 PM | 400.00 | 0.58 | 0.28 | 0.76 | -0.02 | -3.33% | 2 | 1 | 68.31% | No |
| AMD251212C00500000 | 11/3 10:20 AM | 500.00 | 0.10 | 0 | 0.23 | 0.00 | 0.00% | 4 | 4 | 79.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD251212P00145000 | 11/5 9:43 AM | 145.00 | 0.25 | 0.2 | 0.41 | -0.06 | -19.35% | 3 | 183 | 83.98% | No |
| AMD251212P00165000 | 11/5 3:42 PM | 165.00 | 0.54 | 0.26 | 0.69 | -0.22 | -28.95% | 2 | 343 | 71.63% | No |
| AMD251212P00170000 | 11/5 2:30 PM | 170.00 | 0.53 | 0.37 | 0.72 | -0.32 | -37.65% | 8 | 34 | 68.99% | No |
| AMD251212P00185000 | 11/5 10:38 AM | 185.00 | 1.07 | 0.74 | 1.21 | -0.42 | -28.19% | 27 | 53 | 63.33% | No |
| AMD251212P00190000 | 11/5 3:33 PM | 190.00 | 1.25 | 1.01 | 1.47 | -0.75 | -37.50% | 15 | 102 | 62.18% | No |
| AMD251212P00195000 | 11/5 3:23 PM | 195.00 | 1.27 | 1.35 | 1.71 | -1.06 | -45.49% | 67 | 225 | 60.72% | No |
| AMD251212P00200000 | 11/5 3:00 PM | 200.00 | 1.81 | 1.66 | 2.2 | -1.59 | -46.76% | 39 | 284 | 59.69% | No |
| AMD251212P00205000 | 11/5 2:26 PM | 205.00 | 2.19 | 2.23 | 2.62 | -1.86 | -45.93% | 42 | 34 | 58.75% | No |
| AMD251212P00210000 | 11/5 3:55 PM | 210.00 | 3.00 | 2.72 | 3.35 | -2.10 | -41.18% | 30 | 72 | 57.90% | No |
| AMD251212P00215000 | 11/5 3:42 PM | 215.00 | 3.64 | 3.45 | 4.15 | -1.86 | -33.82% | 79 | 64 | 57.24% | No |
| AMD251212P00220000 | 11/5 3:57 PM | 220.00 | 4.75 | 4.4 | 5.1 | -2.45 | -34.03% | 86 | 107 | 56.79% | No |
| AMD251212P00225000 | 11/5 3:54 PM | 225.00 | 6.00 | 5.45 | 6.5 | -2.71 | -31.11% | 104 | 272 | 56.80% | No |
| AMD251212P00230000 | 11/5 2:53 PM | 230.00 | 6.80 | 6.9 | 7.4 | -3.59 | -34.55% | 59 | 64 | 55.84% | No |
| AMD251212P00235000 | 11/5 3:57 PM | 235.00 | 8.78 | 8.7 | 9.15 | -3.55 | -28.79% | 81 | 46 | 56.42% | No |
| AMD251212P00240000 | 11/5 3:57 PM | 240.00 | 10.32 | 10 | 10.9 | -5.68 | -35.50% | 75 | 47 | 55.33% | No |
| AMD251212P00245000 | 11/5 3:30 PM | 245.00 | 11.95 | 12.05 | 13.05 | -3.95 | -24.84% | 53 | 17 | 55.49% | No |
| AMD251212P00250000 | 11/5 3:41 PM | 250.00 | 14.16 | 14.45 | 15.2 | -4.58 | -24.44% | 37 | 69 | 55.47% | No |
| AMD251212P00255000 | 11/5 3:48 PM | 255.00 | 16.85 | 17 | 17.7 | -4.95 | -22.71% | 37 | 49 | 55.53% | No |
| AMD251212P00260000 | 11/5 3:05 PM | 260.00 | 19.50 | 19.65 | 20.75 | -4.95 | -20.25% | 8 | 15 | 55.91% | Yes |
| AMD251212P00265000 | 11/5 3:50 PM | 265.00 | 22.50 | 22.05 | 23.9 | -2.50 | -10.00% | 2 | 3 | 55.40% | Yes |
| AMD251212P00280000 | 10/31 1:44 PM | 280.00 | 35.63 | 31 | 34.1 | 0.00 | 0.00% | 10 | 0 | 53.94% | Yes |
| AMD251212P00285000 | 10/30 10:53 AM | 285.00 | 38.90 | 34.7 | 38.1 | 0.00 | 0.00% | 0 | 1 | 54.42% | Yes |
