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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260220C00045000 | 11/5 3:38 PM | 45.00 | 213.59 | 211.3 | 213.25 | -6.04 | -2.75% | 19 | 10 | 167.38% | Yes |
| AMD260220C00050000 | 8/7 9:30 AM | 50.00 | 118.60 | 110.45 | 111.1 | 0.00 | 0.00% | 1 | 73 | 0.00% | Yes |
| AMD260220C00055000 | 9/19 9:56 AM | 55.00 | 103.65 | 184.9 | 186.55 | 0.00 | 0.00% | 3 | 321 | 0.00% | Yes |
| AMD260220C00060000 | 10/16 3:53 PM | 60.00 | 175.68 | 196.55 | 198.3 | 0.00 | 0.00% | 1 | 276 | 143.60% | Yes |
| AMD260220C00065000 | 10/27 9:30 AM | 65.00 | 194.42 | 191.75 | 193.5 | 0.00 | 0.00% | 1 | 244 | 140.09% | Yes |
| AMD260220C00070000 | 10/17 11:20 AM | 70.00 | 160.78 | 186.7 | 188.5 | 0.00 | 0.00% | 20 | 158 | 132.35% | Yes |
| AMD260220C00075000 | 11/4 1:23 PM | 75.00 | 180.00 | 181.7 | 183.65 | 0.00 | 0.00% | 2 | 294 | 127.00% | Yes |
| AMD260220C00080000 | 10/22 11:24 AM | 80.00 | 150.89 | 177 | 178.35 | 0.00 | 0.00% | 1 | 1829 | 120.70% | Yes |
| AMD260220C00085000 | 10/29 2:41 PM | 85.00 | 175.12 | 171.5 | 173.85 | 0.00 | 0.00% | 1 | 539 | 114.82% | Yes |
| AMD260220C00090000 | 10/24 11:35 AM | 90.00 | 162.58 | 167.1 | 168.85 | 0.00 | 0.00% | 1 | 649 | 113.60% | Yes |
| AMD260220C00095000 | 10/31 3:23 PM | 95.00 | 164.60 | 162.1 | 164.1 | 0.00 | 0.00% | 6 | 352 | 109.81% | Yes |
| AMD260220C00100000 | 11/4 10:30 AM | 100.00 | 158.20 | 157.3 | 159.15 | 0.00 | 0.00% | 2 | 592 | 106.10% | Yes |
| AMD260220C00105000 | 11/4 12:24 PM | 105.00 | 151.69 | 152.35 | 154.35 | 0.00 | 0.00% | 2 | 720 | 102.49% | Yes |
| AMD260220C00110000 | 11/4 2:33 PM | 110.00 | 145.20 | 147.9 | 149.05 | 0.00 | 0.00% | 4 | 1218 | 98.97% | Yes |
| AMD260220C00115000 | 11/5 9:53 AM | 115.00 | 139.00 | 142.55 | 144.7 | -14.03 | -9.17% | 1 | 807 | 95.78% | Yes |
| AMD260220C00120000 | 11/5 1:43 PM | 120.00 | 141.36 | 138.15 | 139.3 | 8.36 | 6.29% | 2 | 1221 | 92.18% | Yes |
| AMD260220C00125000 | 11/5 12:16 PM | 125.00 | 129.91 | 133.3 | 134.6 | -2.23 | -1.69% | 2 | 1013 | 89.70% | Yes |
| AMD260220C00130000 | 11/5 2:40 PM | 130.00 | 130.53 | 128.5 | 129.7 | 1.14 | 0.88% | 7 | 1219 | 86.60% | Yes |
| AMD260220C00135000 | 11/5 12:16 PM | 135.00 | 120.15 | 123.35 | 125.05 | -5.72 | -4.54% | 31 | 696 | 83.20% | Yes |
| AMD260220C00140000 | 11/5 2:28 PM | 140.00 | 120.72 | 118.95 | 120.15 | -1.13 | -0.93% | 7 | 6435 | 81.52% | Yes |
| AMD260220C00145000 | 11/5 3:27 PM | 145.00 | 116.41 | 114.25 | 115.5 | 5.73 | 5.18% | 4 | 945 | 79.54% | Yes |
| AMD260220C00150000 | 11/5 11:45 AM | 150.00 | 108.05 | 109.65 | 110.75 | 3.10 | 2.95% | 25 | 1303 | 77.45% | Yes |
| AMD260220C00155000 | 11/5 1:37 PM | 155.00 | 108.41 | 105.05 | 106.15 | 9.41 | 9.51% | 8 | 1228 | 75.67% | Yes |
| AMD260220C00160000 | 11/5 9:47 AM | 160.00 | 91.28 | 100.55 | 101.55 | -4.22 | -4.42% | 3 | 1359 | 74.01% | Yes |
| AMD260220C00165000 | 11/5 11:45 AM | 165.00 | 94.37 | 95.8 | 97.05 | 3.09 | 3.39% | 2 | 4457 | 71.88% | Yes |
| AMD260220C00170000 | 11/5 2:11 PM | 170.00 | 93.72 | 91.5 | 92.55 | 6.72 | 7.72% | 3 | 1833 | 70.60% | Yes |
| AMD260220C00175000 | 11/5 12:00 PM | 175.00 | 83.33 | 87.15 | 88.15 | 0.83 | 1.01% | 80 | 1114 | 69.23% | Yes |
| AMD260220C00180000 | 11/5 3:50 PM | 180.00 | 84.15 | 82.85 | 83.9 | 5.55 | 7.06% | 67 | 2325 | 68.04% | Yes |
| AMD260220C00185000 | 11/5 3:44 PM | 185.00 | 80.20 | 78.7 | 79.75 | 4.60 | 6.08% | 70 | 1587 | 67.07% | Yes |
| AMD260220C00190000 | 11/5 1:43 PM | 190.00 | 77.50 | 74.65 | 75.65 | 5.50 | 7.64% | 76 | 1410 | 66.11% | Yes |
| AMD260220C00195000 | 11/5 3:09 PM | 195.00 | 71.85 | 70.65 | 71.65 | 3.56 | 5.21% | 19 | 933 | 65.16% | Yes |
| AMD260220C00200000 | 11/5 3:38 PM | 200.00 | 68.50 | 66.85 | 67.85 | 5.98 | 9.56% | 123 | 4273 | 64.54% | Yes |
| AMD260220C00210000 | 11/5 3:08 PM | 210.00 | 61.02 | 59.55 | 60.5 | 5.12 | 9.16% | 58 | 3165 | 63.26% | Yes |
| AMD260220C00220000 | 11/5 3:09 PM | 220.00 | 54.40 | 52.85 | 53.7 | 4.75 | 9.57% | 35 | 1898 | 62.36% | Yes |
| AMD260220C00230000 | 11/5 3:21 PM | 230.00 | 48.49 | 46.95 | 47.5 | 4.59 | 10.46% | 44 | 2581 | 61.97% | Yes |
| AMD260220C00240000 | 11/5 3:57 PM | 240.00 | 41.61 | 41.3 | 41.85 | 3.04 | 7.88% | 117 | 1841 | 61.42% | Yes |
| AMD260220C00250000 | 11/5 3:42 PM | 250.00 | 37.40 | 36.25 | 36.75 | 3.60 | 10.65% | 960 | 3929 | 61.06% | Yes |
| AMD260220C00260000 | 11/5 3:56 PM | 260.00 | 32.15 | 31.75 | 31.95 | 2.54 | 8.58% | 374 | 1842 | 60.61% | No |
| AMD260220C00270000 | 11/5 3:50 PM | 270.00 | 28.25 | 27.7 | 28 | 2.65 | 10.35% | 700 | 2115 | 60.54% | No |
| AMD260220C00280000 | 11/5 3:59 PM | 280.00 | 24.37 | 24.15 | 24.35 | 1.97 | 8.79% | 111 | 1642 | 60.40% | No |
| AMD260220C00290000 | 11/5 3:23 PM | 290.00 | 21.90 | 20.9 | 21.2 | 2.43 | 12.48% | 191 | 1007 | 60.27% | No |
| AMD260220C00300000 | 11/5 3:56 PM | 300.00 | 18.65 | 18.3 | 18.5 | 1.71 | 10.09% | 449 | 11734 | 60.49% | No |
| AMD260220C00310000 | 11/5 3:39 PM | 310.00 | 16.59 | 15.9 | 16.1 | 1.94 | 13.24% | 214 | 2480 | 60.57% | No |
| AMD260220C00320000 | 11/5 3:56 PM | 320.00 | 14.20 | 13.85 | 14 | 1.02 | 7.74% | 1150 | 1085 | 60.71% | No |
| AMD260220C00330000 | 11/5 3:04 PM | 330.00 | 12.48 | 11.9 | 12.2 | 1.19 | 10.54% | 78 | 1223 | 60.71% | No |
| AMD260220C00340000 | 11/5 2:44 PM | 340.00 | 10.94 | 10.45 | 10.65 | 1.28 | 13.25% | 94 | 481 | 61.03% | No |
| AMD260220C00350000 | 11/5 3:10 PM | 350.00 | 9.45 | 9.1 | 9.25 | 1.00 | 11.83% | 142 | 558 | 61.19% | No |
| AMD260220C00360000 | 11/5 3:19 PM | 360.00 | 8.40 | 7.95 | 8.1 | 0.80 | 10.53% | 21 | 428 | 61.46% | No |
| AMD260220C00370000 | 11/5 2:32 PM | 370.00 | 7.22 | 6.9 | 7.05 | 0.57 | 8.57% | 85 | 1064 | 61.59% | No |
| AMD260220C00380000 | 11/5 2:59 PM | 380.00 | 6.50 | 6.05 | 6.2 | 0.60 | 10.17% | 37 | 307 | 61.91% | No |
| AMD260220C00390000 | 11/5 1:35 PM | 390.00 | 5.79 | 5.3 | 5.45 | 0.39 | 7.22% | 22 | 80 | 62.19% | No |
| AMD260220C00400000 | 11/5 3:52 PM | 400.00 | 4.80 | 4.65 | 4.8 | 0.35 | 7.87% | 363 | 4978 | 62.48% | No |
| AMD260220C00410000 | 11/5 1:17 PM | 410.00 | 4.20 | 4.1 | 4.25 | 0.25 | 6.33% | 31 | 479 | 62.82% | No |
| AMD260220C00420000 | 11/5 3:27 PM | 420.00 | 3.83 | 3.6 | 3.75 | 0.46 | 13.65% | 53 | 560 | 63.09% | No |
| AMD260220C00430000 | 11/5 1:51 PM | 430.00 | 3.51 | 3.2 | 3.3 | 0.46 | 15.08% | 2 | 128 | 63.39% | No |
| AMD260220C00440000 | 11/5 1:32 PM | 440.00 | 3.10 | 2.86 | 2.94 | 0.42 | 15.67% | 3 | 252 | 63.79% | No |
| AMD260220C00450000 | 11/5 3:06 PM | 450.00 | 2.65 | 2.54 | 2.62 | 0.28 | 11.81% | 26 | 979 | 64.12% | No |
| AMD260220C00460000 | 11/3 2:07 PM | 460.00 | 2.99 | 2.27 | 2.34 | 0.00 | 0.00% | 2 | 129 | 64.49% | No |
| AMD260220C00470000 | 11/5 2:54 PM | 470.00 | 2.19 | 2.03 | 2.1 | 0.14 | 6.83% | 41 | 164 | 64.86% | No |
| AMD260220C00480000 | 11/5 11:58 AM | 480.00 | 1.60 | 1.82 | 1.88 | -0.16 | -9.09% | 9 | 1151 | 65.20% | No |
| AMD260220C00490000 | 11/5 9:30 AM | 490.00 | 1.40 | 1.51 | 1.7 | -0.75 | -34.88% | 1 | 8 | 65.14% | No |
| AMD260220C00500000 | 11/5 3:51 PM | 500.00 | 1.53 | 1.47 | 1.53 | 0.09 | 6.25% | 41 | 318 | 65.92% | No |
| AMD260220C00520000 | 11/5 11:24 AM | 520.00 | 0.99 | 1.2 | 1.25 | -0.15 | -13.16% | 22 | 121 | 66.63% | No |
| AMD260220C00530000 | 11/5 3:47 PM | 530.00 | 1.12 | 1.08 | 1.14 | 0.07 | 6.67% | 350 | 165 | 66.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260220P00045000 | 11/5 1:19 PM | 45.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 1 | 151 | 109.38% | No |
| AMD260220P00050000 | 11/4 11:09 AM | 50.00 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 1 | 867 | 104.69% | No |
| AMD260220P00055000 | 10/31 1:24 PM | 55.00 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 68 | 520 | 99.61% | No |
| AMD260220P00060000 | 11/4 10:51 AM | 60.00 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 1 | 1064 | 97.27% | No |
| AMD260220P00065000 | 11/5 10:04 AM | 65.00 | 0.07 | 0.06 | 0.09 | 0.02 | 40.00% | 2 | 1195 | 94.92% | No |
| AMD260220P00070000 | 11/5 1:33 PM | 70.00 | 0.08 | 0.06 | 0.1 | -0.02 | -20.00% | 1 | 296 | 90.43% | No |
| AMD260220P00075000 | 11/5 1:32 PM | 75.00 | 0.10 | 0.1 | 0.12 | -0.09 | -47.37% | 1 | 901 | 88.87% | No |
| AMD260220P00080000 | 11/4 11:21 AM | 80.00 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 6 | 2066 | 86.33% | No |
| AMD260220P00085000 | 11/5 11:46 AM | 85.00 | 0.15 | 0.14 | 0.18 | -0.04 | -21.05% | 2 | 976 | 83.69% | No |
| AMD260220P00090000 | 11/5 1:13 PM | 90.00 | 0.17 | 0.17 | 0.21 | -0.09 | -34.62% | 3 | 867 | 81.25% | No |
| AMD260220P00095000 | 11/5 11:44 AM | 95.00 | 0.22 | 0.21 | 0.25 | -0.15 | -40.54% | 1 | 1096 | 79.20% | No |
| AMD260220P00100000 | 11/5 2:32 PM | 100.00 | 0.25 | 0.25 | 0.29 | -0.11 | -30.56% | 10 | 1639 | 76.95% | No |
| AMD260220P00105000 | 11/5 2:32 PM | 105.00 | 0.31 | 0.3 | 0.34 | -0.12 | -27.91% | 10 | 1375 | 74.90% | No |
| AMD260220P00110000 | 11/5 10:18 AM | 110.00 | 0.40 | 0.37 | 0.41 | -0.08 | -16.67% | 1 | 1991 | 73.34% | No |
| AMD260220P00115000 | 10/28 3:58 PM | 115.00 | 0.63 | 0.44 | 0.48 | 0.00 | 0.00% | 33 | 8901 | 71.53% | No |
| AMD260220P00120000 | 11/5 9:52 AM | 120.00 | 0.58 | 0.53 | 0.57 | -0.11 | -15.94% | 2 | 3923 | 69.95% | No |
| AMD260220P00125000 | 11/5 9:40 AM | 125.00 | 0.75 | 0.64 | 0.68 | -0.11 | -12.79% | 1 | 1850 | 68.53% | No |
| AMD260220P00130000 | 11/4 3:54 PM | 130.00 | 1.01 | 0.76 | 0.81 | 0.00 | 0.00% | 5 | 6286 | 67.11% | No |
| AMD260220P00135000 | 11/5 3:17 PM | 135.00 | 0.90 | 0.91 | 0.97 | -0.24 | -21.05% | 12 | 1829 | 65.87% | No |
| AMD260220P00140000 | 11/5 2:32 PM | 140.00 | 1.07 | 1.1 | 1.15 | -0.28 | -20.74% | 11 | 5426 | 64.72% | No |
| AMD260220P00145000 | 11/5 1:45 PM | 145.00 | 1.22 | 1.31 | 1.36 | -0.51 | -29.48% | 6 | 1279 | 63.55% | No |
| AMD260220P00150000 | 11/5 3:46 PM | 150.00 | 1.56 | 1.57 | 1.62 | -0.49 | -23.90% | 74 | 3021 | 62.57% | No |
| AMD260220P00155000 | 11/5 3:35 PM | 155.00 | 1.86 | 1.87 | 1.92 | -0.44 | -19.13% | 55 | 2443 | 61.62% | No |
| AMD260220P00160000 | 11/5 2:33 PM | 160.00 | 2.16 | 2.23 | 2.29 | -0.72 | -25.00% | 32 | 2088 | 60.82% | No |
| AMD260220P00165000 | 11/5 3:21 PM | 165.00 | 2.56 | 2.65 | 2.72 | -0.69 | -21.23% | 11 | 1186 | 60.08% | No |
| AMD260220P00170000 | 11/5 1:16 PM | 170.00 | 3.04 | 3.15 | 3.25 | -0.66 | -17.84% | 2 | 1537 | 59.50% | No |
| AMD260220P00175000 | 11/5 2:42 PM | 175.00 | 3.60 | 3.7 | 3.8 | -1.13 | -23.89% | 102 | 778 | 58.77% | No |
| AMD260220P00180000 | 11/5 3:35 PM | 180.00 | 4.40 | 4.35 | 4.45 | -0.83 | -15.87% | 552 | 902 | 58.15% | No |
| AMD260220P00185000 | 11/5 3:58 PM | 185.00 | 5.20 | 5.1 | 5.25 | -1.14 | -17.98% | 138 | 634 | 57.73% | No |
| AMD260220P00190000 | 11/5 3:37 PM | 190.00 | 5.95 | 5.95 | 6.1 | -1.45 | -19.59% | 104 | 645 | 57.23% | No |
| AMD260220P00195000 | 11/5 3:00 PM | 195.00 | 6.72 | 6.95 | 7.1 | -1.78 | -20.94% | 142 | 753 | 56.91% | No |
| AMD260220P00200000 | 11/5 3:52 PM | 200.00 | 8.05 | 8.05 | 8.2 | -1.75 | -17.86% | 135 | 3925 | 56.56% | No |
| AMD260220P00210000 | 11/5 3:58 PM | 210.00 | 10.75 | 10.6 | 10.8 | -2.00 | -15.69% | 623 | 2639 | 55.94% | No |
| AMD260220P00220000 | 11/5 3:53 PM | 220.00 | 13.82 | 13.75 | 13.9 | -1.83 | -11.69% | 124 | 1862 | 55.46% | No |
| AMD260220P00230000 | 11/5 3:00 PM | 230.00 | 16.95 | 17.45 | 17.65 | -3.25 | -16.09% | 212 | 1827 | 55.14% | No |
| AMD260220P00240000 | 11/5 1:47 PM | 240.00 | 20.85 | 21.7 | 21.9 | -4.09 | -16.40% | 98 | 983 | 54.78% | No |
| AMD260220P00250000 | 11/5 3:57 PM | 250.00 | 26.51 | 26.55 | 26.75 | -3.39 | -11.34% | 154 | 556 | 54.54% | No |
| AMD260220P00260000 | 11/5 1:59 PM | 260.00 | 30.95 | 31.9 | 32.2 | -4.32 | -12.25% | 56 | 1042 | 54.32% | Yes |
| AMD260220P00270000 | 11/5 2:41 PM | 270.00 | 37.06 | 37.8 | 38.15 | -3.84 | -9.39% | 42 | 1682 | 54.14% | Yes |
| AMD260220P00280000 | 11/5 3:23 PM | 280.00 | 43.45 | 44.15 | 44.95 | -4.40 | -9.20% | 118 | 252 | 54.28% | Yes |
| AMD260220P00290000 | 11/5 2:22 PM | 290.00 | 49.85 | 50.95 | 52.05 | -4.75 | -8.70% | 75 | 73 | 54.30% | Yes |
| AMD260220P00300000 | 11/5 1:26 PM | 300.00 | 57.30 | 57.95 | 58.8 | -4.67 | -7.54% | 25 | 124 | 53.39% | Yes |
| AMD260220P00310000 | 11/5 10:26 AM | 310.00 | 69.90 | 65.55 | 66.35 | 3.50 | 5.27% | 1 | 52 | 53.10% | Yes |
| AMD260220P00320000 | 11/5 3:40 PM | 320.00 | 72.90 | 73.45 | 74.4 | -4.30 | -5.57% | 3 | 48 | 52.93% | Yes |
| AMD260220P00330000 | 10/24 2:25 PM | 330.00 | 88.20 | 81.65 | 82.6 | 0.00 | 0.00% | 51 | 118 | 52.59% | Yes |
| AMD260220P00340000 | 10/13 3:01 PM | 340.00 | 126.35 | 90.1 | 91 | 0.00 | 0.00% | 5 | 151 | 52.13% | Yes |
| AMD260220P00350000 | 10/30 3:55 PM | 350.00 | 100.30 | 98.75 | 99.85 | 0.00 | 0.00% | 21 | 49 | 51.89% | Yes |
| AMD260220P00360000 | 10/14 10:00 AM | 360.00 | 142.00 | 107.65 | 108.6 | 0.00 | 0.00% | 1 | 25 | 51.23% | Yes |
| AMD260220P00370000 | 11/3 2:33 PM | 370.00 | 117.15 | 116.7 | 117.65 | 0.00 | 0.00% | 20 | 170 | 50.64% | Yes |
| AMD260220P00380000 | 10/14 11:13 AM | 380.00 | 161.85 | 125.95 | 126.9 | 0.00 | 0.00% | 4 | 19 | 50.16% | Yes |
| AMD260220P00390000 | 10/13 12:31 PM | 390.00 | 171.30 | 135.3 | 136.25 | 0.00 | 0.00% | 0 | 1 | 51.75% | Yes |
| AMD260220P00400000 | 10/31 1:54 PM | 400.00 | 146.46 | 144.75 | 145.7 | 0.00 | 0.00% | 20 | 23 | 51.29% | Yes |
| AMD260220P00410000 | 11/5 10:16 AM | 410.00 | 159.40 | 154.3 | 155.3 | 4.20 | 2.71% | 1 | 9 | 51.12% | Yes |
| AMD260220P00420000 | 11/4 10:44 AM | 420.00 | 164.90 | 163.95 | 165.15 | 0.00 | 0.00% | 2 | 35 | 52.15% | Yes |
| AMD260220P00430000 | 11/4 10:55 AM | 430.00 | 175.45 | 173.65 | 174.8 | 0.00 | 0.00% | 14 | 13 | 51.51% | Yes |
| AMD260220P00440000 | 10/27 12:14 PM | 440.00 | 186.30 | 183.15 | 184.95 | 0.00 | 0.00% | 30 | 60 | 54.47% | Yes |
| AMD260220P00450000 | 10/28 10:56 AM | 450.00 | 191.05 | 193 | 194.8 | 0.00 | 0.00% | 25 | 55 | 55.04% | Yes |
| AMD260220P00460000 | 10/30 1:45 PM | 460.00 | 200.60 | 202.85 | 204.7 | 0.00 | 0.00% | 25 | 0 | 55.86% | Yes |
