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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260320C00045000 | 10/8 11:20 AM | 45.00 | 179.44 | 211.45 | 213.45 | 0.00 | 0.00% | 2 | 397 | 153.47% | Yes |
| AMD260320C00050000 | 10/22 10:04 AM | 50.00 | 190.62 | 206.65 | 208.45 | 0.00 | 0.00% | 4 | 324 | 146.39% | Yes |
| AMD260320C00055000 | 9/19 9:40 AM | 55.00 | 103.50 | 184.95 | 187.35 | 0.00 | 0.00% | 3 | 178 | 0.00% | Yes |
| AMD260320C00060000 | 11/3 9:30 AM | 60.00 | 201.80 | 196.85 | 198.65 | 0.00 | 0.00% | 2 | 189 | 134.01% | Yes |
| AMD260320C00065000 | 10/15 1:57 PM | 65.00 | 172.55 | 191.85 | 193.85 | 0.00 | 0.00% | 3 | 512 | 128.49% | Yes |
| AMD260320C00070000 | 10/29 1:15 PM | 70.00 | 192.30 | 187.35 | 188.75 | 0.00 | 0.00% | 1 | 1669 | 124.78% | Yes |
| AMD260320C00075000 | 10/15 1:08 PM | 75.00 | 158.88 | 182.05 | 184.05 | 0.00 | 0.00% | 1 | 686 | 118.48% | Yes |
| AMD260320C00080000 | 10/15 2:58 PM | 80.00 | 160.00 | 177.05 | 179.3 | 0.00 | 0.00% | 1 | 876 | 114.23% | Yes |
| AMD260320C00085000 | 11/5 9:32 AM | 85.00 | 165.00 | 172.3 | 174.3 | -7.36 | -4.27% | 1 | 648 | 110.13% | Yes |
| AMD260320C00090000 | 10/30 10:42 AM | 90.00 | 171.00 | 167.85 | 169.15 | 0.00 | 0.00% | 1 | 1382 | 107.01% | Yes |
| AMD260320C00095000 | 10/29 12:27 PM | 95.00 | 167.65 | 162.9 | 164.2 | 0.00 | 0.00% | 1 | 1044 | 102.45% | Yes |
| AMD260320C00100000 | 11/4 12:55 PM | 100.00 | 156.23 | 158.1 | 159.55 | 0.00 | 0.00% | 13 | 7236 | 100.17% | Yes |
| AMD260320C00105000 | 11/5 2:29 PM | 105.00 | 155.00 | 153.2 | 154.6 | 9.02 | 6.18% | 3 | 2751 | 96.15% | Yes |
| AMD260320C00110000 | 10/30 2:51 PM | 110.00 | 153.75 | 148.45 | 149.85 | 0.00 | 0.00% | 1 | 1468 | 93.66% | Yes |
| AMD260320C00115000 | 11/4 9:30 AM | 115.00 | 138.28 | 143.55 | 144.95 | 0.00 | 0.00% | 3 | 5033 | 90.08% | Yes |
| AMD260320C00120000 | 11/4 2:41 PM | 120.00 | 135.00 | 138.8 | 140.2 | 0.00 | 0.00% | 14 | 6031 | 87.62% | Yes |
| AMD260320C00125000 | 11/5 3:12 PM | 125.00 | 135.50 | 134.2 | 135.35 | 5.34 | 4.10% | 1 | 2812 | 85.30% | Yes |
| AMD260320C00130000 | 11/5 2:54 PM | 130.00 | 131.77 | 129.45 | 130.5 | 2.67 | 2.07% | 2 | 2079 | 82.51% | Yes |
| AMD260320C00135000 | 11/3 1:37 PM | 135.00 | 128.30 | 124.6 | 125.9 | 0.00 | 0.00% | 4 | 1430 | 80.16% | Yes |
| AMD260320C00140000 | 11/5 2:31 PM | 140.00 | 121.88 | 120.2 | 121.15 | 6.78 | 5.89% | 1 | 1695 | 78.55% | Yes |
| AMD260320C00145000 | 11/4 1:05 PM | 145.00 | 113.00 | 115.35 | 116.65 | 0.00 | 0.00% | 3 | 883 | 76.36% | Yes |
| AMD260320C00150000 | 11/5 2:03 PM | 150.00 | 113.25 | 110.85 | 112 | 5.90 | 5.50% | 24 | 7876 | 74.56% | Yes |
| AMD260320C00155000 | 11/5 3:51 PM | 155.00 | 107.60 | 106.55 | 107.6 | 4.30 | 4.16% | 3 | 3727 | 73.58% | Yes |
| AMD260320C00160000 | 11/5 1:21 PM | 160.00 | 105.00 | 101.95 | 103.1 | 8.00 | 8.25% | 13 | 3001 | 71.68% | Yes |
| AMD260320C00165000 | 11/5 1:37 PM | 165.00 | 100.89 | 97.5 | 98.65 | 6.67 | 7.08% | 3 | 3991 | 70.05% | Yes |
| AMD260320C00170000 | 11/5 11:39 AM | 170.00 | 89.50 | 93.25 | 94.4 | 0.50 | 0.56% | 2 | 2630 | 68.98% | Yes |
| AMD260320C00175000 | 11/5 1:14 PM | 175.00 | 89.95 | 89.2 | 90.2 | 4.95 | 5.82% | 48 | 4617 | 68.13% | Yes |
| AMD260320C00180000 | 11/5 1:33 PM | 180.00 | 88.20 | 85.4 | 86.1 | 7.20 | 8.89% | 13 | 2883 | 67.59% | Yes |
| AMD260320C00185000 | 11/5 3:18 PM | 185.00 | 83.25 | 80.95 | 82.1 | 5.12 | 6.55% | 19 | 1402 | 66.09% | Yes |
| AMD260320C00190000 | 11/5 3:39 PM | 190.00 | 79.40 | 77.25 | 78.15 | 3.92 | 5.19% | 18 | 2758 | 65.50% | Yes |
| AMD260320C00195000 | 11/5 3:57 PM | 195.00 | 74.22 | 73.35 | 74.4 | 3.78 | 5.37% | 54 | 2228 | 64.70% | Yes |
| AMD260320C00200000 | 11/5 3:09 PM | 200.00 | 71.19 | 69.75 | 70.7 | 5.19 | 7.86% | 118 | 7670 | 64.13% | Yes |
| AMD260320C00210000 | 11/5 3:18 PM | 210.00 | 64.78 | 62.75 | 63.75 | 4.48 | 7.43% | 44 | 3850 | 63.09% | Yes |
| AMD260320C00220000 | 11/5 3:48 PM | 220.00 | 57.64 | 56.35 | 57.25 | 4.44 | 8.35% | 629 | 3734 | 62.33% | Yes |
| AMD260320C00230000 | 11/5 3:52 PM | 230.00 | 51.20 | 50.75 | 51.3 | 3.59 | 7.54% | 71 | 2464 | 62.04% | Yes |
| AMD260320C00240000 | 11/5 3:59 PM | 240.00 | 45.70 | 45.3 | 45.85 | 3.45 | 8.17% | 176 | 1769 | 61.55% | Yes |
| AMD260320C00250000 | 11/5 3:57 PM | 250.00 | 40.73 | 40.35 | 40.85 | 3.22 | 8.58% | 580 | 2935 | 61.15% | Yes |
| AMD260320C00260000 | 11/5 3:59 PM | 260.00 | 35.90 | 35.5 | 36.55 | 2.50 | 7.49% | 572 | 2479 | 60.74% | No |
| AMD260320C00270000 | 11/5 3:42 PM | 270.00 | 32.85 | 31.9 | 32.25 | 3.35 | 11.36% | 698 | 1728 | 60.69% | No |
| AMD260320C00280000 | 11/5 3:40 PM | 280.00 | 29.09 | 28.3 | 28.6 | 2.79 | 10.61% | 277 | 1758 | 60.55% | No |
| AMD260320C00290000 | 11/5 3:43 PM | 290.00 | 25.80 | 25.15 | 25.4 | 2.50 | 10.73% | 130 | 687 | 60.57% | No |
| AMD260320C00300000 | 11/5 3:53 PM | 300.00 | 22.60 | 22.25 | 22.55 | 2.10 | 10.24% | 672 | 3745 | 60.54% | No |
| AMD260320C00310000 | 11/5 3:22 PM | 310.00 | 20.78 | 19.75 | 20 | 1.73 | 9.08% | 51 | 1004 | 60.60% | No |
| AMD260320C00320000 | 11/5 3:17 PM | 320.00 | 18.30 | 17.5 | 17.75 | 2.00 | 12.27% | 229 | 3171 | 60.67% | No |
| AMD260320C00330000 | 11/5 3:25 PM | 330.00 | 16.11 | 15.55 | 15.75 | 1.48 | 10.12% | 99 | 1288 | 60.79% | No |
| AMD260320C00340000 | 11/5 3:22 PM | 340.00 | 14.45 | 13.8 | 13.95 | 1.40 | 10.73% | 449 | 431 | 60.86% | No |
| AMD260320C00350000 | 11/5 3:38 PM | 350.00 | 12.76 | 12.25 | 12.4 | 1.12 | 9.62% | 118 | 1374 | 61.00% | No |
| AMD260320C00360000 | 11/5 3:53 PM | 360.00 | 11.09 | 10.85 | 11.05 | 1.09 | 10.90% | 82 | 1431 | 61.13% | No |
| AMD260320C00370000 | 11/5 3:45 PM | 370.00 | 10.00 | 9.65 | 9.8 | 0.95 | 10.50% | 96 | 818 | 61.26% | No |
| AMD260320C00380000 | 11/5 3:53 PM | 380.00 | 8.84 | 8.6 | 8.75 | 0.67 | 8.20% | 91 | 3221 | 61.46% | No |
| AMD260320C00390000 | 11/5 1:33 PM | 390.00 | 8.25 | 7.65 | 7.85 | 0.99 | 13.64% | 14 | 268 | 61.68% | No |
| AMD260320C00400000 | 11/5 3:52 PM | 400.00 | 7.00 | 6.85 | 7 | 0.50 | 7.69% | 108 | 4008 | 61.88% | No |
| AMD260320C00410000 | 11/5 2:06 PM | 410.00 | 6.50 | 6.15 | 6.25 | -0.95 | -12.75% | 57 | 191 | 62.10% | No |
| AMD260320C00420000 | 11/5 3:49 PM | 420.00 | 5.75 | 5.5 | 5.65 | 0.50 | 9.52% | 46 | 334 | 62.37% | No |
| AMD260320C00430000 | 11/4 3:52 PM | 430.00 | 4.65 | 4.95 | 5.1 | 0.00 | 0.00% | 2 | 194 | 62.65% | No |
| AMD260320C00440000 | 11/5 12:52 PM | 440.00 | 4.35 | 4.45 | 4.6 | -2.04 | -31.92% | 40 | 83 | 62.90% | No |
| AMD260320C00450000 | 11/5 3:58 PM | 450.00 | 4.10 | 4 | 4.15 | 0.25 | 6.49% | 54 | 596 | 63.13% | No |
| AMD260320C00460000 | 11/5 1:37 PM | 460.00 | 3.93 | 3.65 | 3.75 | 0.43 | 12.29% | 17 | 287 | 63.45% | No |
| AMD260320C00470000 | 11/5 3:21 PM | 470.00 | 3.60 | 3.3 | 3.4 | -0.05 | -1.37% | 53 | 486 | 63.71% | No |
| AMD260320C00480000 | 11/5 1:08 PM | 480.00 | 3.00 | 3 | 3.1 | 0.13 | 4.53% | 15 | 1143 | 64.03% | No |
| AMD260320C00490000 | 11/5 9:46 AM | 490.00 | 2.07 | 2.68 | 2.83 | -0.60 | -22.47% | 15 | 38 | 64.21% | No |
| AMD260320C00500000 | 11/5 2:11 PM | 500.00 | 2.66 | 2.49 | 2.56 | 0.31 | 13.19% | 1183 | 137 | 64.56% | No |
| AMD260320C00510000 | 11/5 10:02 AM | 510.00 | 1.96 | 2.27 | 2.36 | -0.24 | -10.91% | 21 | 10 | 64.91% | No |
| AMD260320C00520000 | 11/4 3:23 PM | 520.00 | 2.02 | 1.93 | 2.16 | 0.00 | 0.00% | 9 | 11 | 64.77% | No |
| AMD260320C00530000 | 11/5 2:22 PM | 530.00 | 2.06 | 1.84 | 1.96 | 0.26 | 14.44% | 434 | 2885 | 65.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260320P00045000 | 11/5 10:07 AM | 45.00 | 0.05 | 0.02 | 0.06 | 0.02 | 66.67% | 1 | 1151 | 100.39% | No |
| AMD260320P00050000 | 10/30 12:47 PM | 50.00 | 0.08 | 0.02 | 0.07 | 0.00 | 0.00% | 142 | 837 | 95.31% | No |
| AMD260320P00055000 | 11/5 10:50 AM | 55.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 840 | 93.16% | No |
| AMD260320P00060000 | 11/4 3:56 PM | 60.00 | 0.09 | 0.07 | 0.1 | 0.00 | 0.00% | 21 | 5415 | 90.43% | No |
| AMD260320P00065000 | 10/31 3:14 PM | 65.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 2 | 1701 | 87.50% | No |
| AMD260320P00070000 | 11/5 11:05 AM | 70.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 1 | 3129 | 84.57% | No |
| AMD260320P00075000 | 11/4 3:56 PM | 75.00 | 0.19 | 0.13 | 0.18 | 0.00 | 0.00% | 51 | 3757 | 82.23% | No |
| AMD260320P00080000 | 11/5 2:37 PM | 80.00 | 0.17 | 0.17 | 0.21 | -0.07 | -29.17% | 26 | 3621 | 80.08% | No |
| AMD260320P00085000 | 11/5 2:27 PM | 85.00 | 0.22 | 0.2 | 0.25 | -0.07 | -24.14% | 10 | 3743 | 77.73% | No |
| AMD260320P00090000 | 11/4 3:59 PM | 90.00 | 0.36 | 0.25 | 0.29 | 0.00 | 0.00% | 551 | 11265 | 75.68% | No |
| AMD260320P00095000 | 11/5 1:01 PM | 95.00 | 0.28 | 0.3 | 0.34 | -0.14 | -33.33% | 97 | 5737 | 73.63% | No |
| AMD260320P00100000 | 11/5 12:36 PM | 100.00 | 0.35 | 0.36 | 0.4 | -0.17 | -32.69% | 183 | 12451 | 71.78% | No |
| AMD260320P00105000 | 11/5 3:28 PM | 105.00 | 0.45 | 0.44 | 0.48 | -0.11 | -19.64% | 126 | 2734 | 70.26% | No |
| AMD260320P00110000 | 11/5 12:14 PM | 110.00 | 0.56 | 0.54 | 0.58 | -0.13 | -18.84% | 108 | 7485 | 68.95% | No |
| AMD260320P00115000 | 11/5 10:38 AM | 115.00 | 0.74 | 0.65 | 0.69 | -0.09 | -10.84% | 4 | 5174 | 67.53% | No |
| AMD260320P00120000 | 11/5 10:41 AM | 120.00 | 0.85 | 0.78 | 0.83 | -0.19 | -18.27% | 33 | 7337 | 66.28% | No |
| AMD260320P00125000 | 11/5 10:58 AM | 125.00 | 1.00 | 0.94 | 0.99 | -0.25 | -20.00% | 3 | 3560 | 65.14% | No |
| AMD260320P00130000 | 11/5 2:37 PM | 130.00 | 1.10 | 1.13 | 1.18 | -0.31 | -21.99% | 161 | 8458 | 64.06% | No |
| AMD260320P00135000 | 11/5 2:29 PM | 135.00 | 1.31 | 1.35 | 1.41 | -0.43 | -24.71% | 75 | 2622 | 63.09% | No |
| AMD260320P00140000 | 11/5 12:04 PM | 140.00 | 1.68 | 1.61 | 1.66 | -0.36 | -17.65% | 78 | 3753 | 62.10% | No |
| AMD260320P00145000 | 11/5 2:01 PM | 145.00 | 1.83 | 1.92 | 1.98 | -0.59 | -24.38% | 129 | 2052 | 61.30% | No |
| AMD260320P00150000 | 11/5 3:01 PM | 150.00 | 2.22 | 2.27 | 2.34 | -0.63 | -22.11% | 263 | 6914 | 60.50% | No |
| AMD260320P00155000 | 11/5 2:01 PM | 155.00 | 2.58 | 2.7 | 2.78 | -0.80 | -23.67% | 36 | 2292 | 59.88% | No |
| AMD260320P00160000 | 11/5 3:54 PM | 160.00 | 3.20 | 3.15 | 3.25 | -0.74 | -18.78% | 28 | 7074 | 59.11% | No |
| AMD260320P00165000 | 11/5 2:37 PM | 165.00 | 3.65 | 3.7 | 3.85 | -0.95 | -20.65% | 2 | 3344 | 58.60% | No |
| AMD260320P00170000 | 11/5 3:57 PM | 170.00 | 4.40 | 4.35 | 4.5 | -0.70 | -13.73% | 54 | 4065 | 58.11% | No |
| AMD260320P00175000 | 11/5 12:57 PM | 175.00 | 5.05 | 5.1 | 5.2 | -1.10 | -17.89% | 14 | 10836 | 57.62% | No |
| AMD260320P00180000 | 11/5 3:52 PM | 180.00 | 5.92 | 5.9 | 6.05 | -1.18 | -16.62% | 13 | 1342 | 57.20% | No |
| AMD260320P00185000 | 11/5 3:05 PM | 185.00 | 6.75 | 6.85 | 7 | -1.10 | -14.01% | 87 | 449 | 56.88% | No |
| AMD260320P00190000 | 11/5 3:52 PM | 190.00 | 7.90 | 7.85 | 8 | -0.95 | -10.73% | 120 | 610 | 56.43% | No |
| AMD260320P00195000 | 11/5 3:59 PM | 195.00 | 9.05 | 9.1 | 9.15 | -1.46 | -13.89% | 100 | 2159 | 56.26% | No |
| AMD260320P00200000 | 11/5 3:59 PM | 200.00 | 10.35 | 10.25 | 10.45 | -1.65 | -13.75% | 634 | 13782 | 55.87% | No |
| AMD260320P00210000 | 11/5 3:59 PM | 210.00 | 13.25 | 13.15 | 13.35 | -1.18 | -8.18% | 151 | 1498 | 55.38% | No |
| AMD260320P00220000 | 11/5 3:57 PM | 220.00 | 16.70 | 16.55 | 16.75 | -2.07 | -11.03% | 135 | 1835 | 54.95% | No |
| AMD260320P00230000 | 11/5 3:58 PM | 230.00 | 20.70 | 20.5 | 21.35 | -2.47 | -10.66% | 46 | 1709 | 55.24% | No |
| AMD260320P00240000 | 11/5 3:58 PM | 240.00 | 25.09 | 24.95 | 25.15 | -1.83 | -6.80% | 89 | 765 | 54.36% | No |
| AMD260320P00250000 | 11/5 3:58 PM | 250.00 | 30.10 | 29.85 | 30.1 | -3.12 | -9.39% | 1531 | 933 | 54.05% | No |
| AMD260320P00260000 | 11/5 3:42 PM | 260.00 | 34.65 | 35.3 | 35.55 | -3.85 | -10.00% | 419 | 1165 | 53.82% | Yes |
| AMD260320P00270000 | 11/5 12:16 PM | 270.00 | 42.95 | 41.2 | 41.55 | -1.10 | -2.50% | 51 | 362 | 53.67% | Yes |
| AMD260320P00280000 | 11/5 3:52 PM | 280.00 | 47.65 | 47.55 | 47.9 | -3.24 | -6.37% | 15 | 80 | 53.47% | Yes |
| AMD260320P00290000 | 11/5 1:53 PM | 290.00 | 52.85 | 54.25 | 54.65 | -4.85 | -8.41% | 11 | 288 | 53.23% | Yes |
| AMD260320P00300000 | 11/5 3:10 PM | 300.00 | 60.79 | 61.35 | 62.25 | -3.86 | -5.97% | 46 | 122 | 53.42% | Yes |
| AMD260320P00310000 | 11/5 2:42 PM | 310.00 | 67.95 | 68.5 | 69.35 | 0.20 | 0.30% | 1 | 35 | 52.63% | Yes |
| AMD260320P00320000 | 11/5 2:42 PM | 320.00 | 75.60 | 76.25 | 77.1 | 0.00 | 0.00% | 1 | 53 | 52.37% | Yes |
| AMD260320P00330000 | 11/5 2:42 PM | 330.00 | 83.53 | 84.25 | 85 | -3.22 | -3.71% | 1 | 140 | 51.94% | Yes |
| AMD260320P00340000 | 11/5 1:19 PM | 340.00 | 91.85 | 92.5 | 93.95 | -7.35 | -7.41% | 6 | 53 | 52.30% | Yes |
| AMD260320P00350000 | 11/5 9:42 AM | 350.00 | 109.25 | 100.95 | 102.45 | 3.25 | 3.07% | 6 | 281 | 51.96% | Yes |
| AMD260320P00360000 | 11/5 9:44 AM | 360.00 | 117.85 | 109.6 | 111.1 | 5.35 | 4.76% | 1 | 64 | 51.53% | Yes |
| AMD260320P00370000 | 11/5 9:42 AM | 370.00 | 127.35 | 118.5 | 119.4 | -13.80 | -9.78% | 1 | 120 | 50.43% | Yes |
| AMD260320P00380000 | 10/14 10:10 AM | 380.00 | 163.80 | 127.45 | 128.4 | 0.00 | 0.00% | 1 | 14 | 51.23% | Yes |
| AMD260320P00390000 | 10/14 10:09 AM | 390.00 | 173.50 | 136.65 | 137.6 | 0.00 | 0.00% | 3 | 486 | 50.98% | Yes |
| AMD260320P00400000 | 11/4 2:21 PM | 400.00 | 149.77 | 145.9 | 147 | 0.00 | 0.00% | 1 | 613 | 51.00% | Yes |
| AMD260320P00410000 | 11/5 9:58 AM | 410.00 | 161.10 | 155.3 | 156.75 | -19.30 | -10.70% | 1 | 2 | 52.06% | Yes |
| AMD260320P00420000 | 11/5 9:46 AM | 420.00 | 174.40 | 164.7 | 165.9 | -27.20 | -13.49% | 1 | 2 | 50.34% | Yes |
| AMD260320P00430000 | 11/5 11:15 AM | 430.00 | 180.50 | 174.35 | 176.25 | 10.75 | 6.33% | 1 | 26 | 53.72% | Yes |
| AMD260320P00440000 | 11/4 10:08 AM | 440.00 | 187.25 | 183.95 | 185.2 | 0.00 | 0.00% | 1 | 40 | 50.09% | Yes |
| AMD260320P00450000 | 11/4 10:36 AM | 450.00 | 195.05 | 193.7 | 194.9 | 0.00 | 0.00% | 2 | 5 | 49.73% | Yes |
| AMD260320P00460000 | 10/31 10:00 AM | 460.00 | 201.60 | 203.2 | 205.05 | 0.00 | 0.00% | 5 | 44 | 52.27% | Yes |
| AMD260320P00470000 | 10/28 1:46 PM | 470.00 | 210.40 | 212.85 | 214.85 | 0.00 | 0.00% | 0 | 30 | 52.36% | Yes |
| AMD260320P00480000 | 10/29 10:42 AM | 480.00 | 217.55 | 222.7 | 224.7 | 0.00 | 0.00% | 2 | 81 | 52.61% | Yes |
| AMD260320P00490000 | 10/29 9:37 AM | 490.00 | 226.25 | 232.65 | 234.65 | 0.00 | 0.00% | 16 | 15 | 53.55% | Yes |
