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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260417C00120000 | 11/4 9:44 AM | 120.00 | 136.66 | 139.35 | 141.05 | 0.00 | 0.00% | 3 | 40 | 83.81% | Yes |
| AMD260417C00125000 | 10/29 2:18 PM | 125.00 | 141.09 | 134.4 | 136.5 | 0.00 | 0.00% | 3 | 49 | 81.28% | Yes |
| AMD260417C00130000 | 11/5 2:40 PM | 130.00 | 132.18 | 130.15 | 131.75 | -0.37 | -0.28% | 3 | 74 | 79.98% | Yes |
| AMD260417C00135000 | 11/5 11:17 AM | 135.00 | 119.55 | 125.3 | 127.15 | -8.62 | -6.73% | 1 | 27 | 77.53% | Yes |
| AMD260417C00140000 | 11/5 11:17 AM | 140.00 | 115.13 | 120.65 | 122.5 | -3.69 | -3.11% | 2 | 120 | 75.41% | Yes |
| AMD260417C00145000 | 11/4 12:22 PM | 145.00 | 114.90 | 116.2 | 118.15 | 0.00 | 0.00% | 2 | 46 | 74.24% | Yes |
| AMD260417C00150000 | 11/3 3:34 PM | 150.00 | 115.60 | 111.85 | 113.55 | 0.00 | 0.00% | 2 | 151 | 72.66% | Yes |
| AMD260417C00155000 | 11/5 2:26 PM | 155.00 | 109.95 | 107.8 | 109.25 | 4.36 | 4.13% | 6 | 281 | 72.01% | Yes |
| AMD260417C00160000 | 11/5 10:49 AM | 160.00 | 95.21 | 103.3 | 104.55 | -4.89 | -4.89% | 3 | 461 | 69.82% | Yes |
| AMD260417C00165000 | 11/5 9:30 AM | 165.00 | 91.11 | 99.15 | 100.25 | -11.56 | -11.26% | 1 | 909 | 68.73% | Yes |
| AMD260417C00170000 | 11/5 1:49 PM | 170.00 | 97.70 | 94.9 | 96.1 | 4.45 | 4.77% | 3 | 858 | 67.58% | Yes |
| AMD260417C00175000 | 11/5 1:04 PM | 175.00 | 91.38 | 90.9 | 92.05 | -1.24 | -1.34% | 2 | 550 | 66.77% | Yes |
| AMD260417C00180000 | 11/5 12:20 PM | 180.00 | 85.03 | 87 | 88.05 | 1.38 | 1.65% | 12 | 1522 | 65.98% | Yes |
| AMD260417C00185000 | 11/5 3:25 PM | 185.00 | 84.90 | 83.05 | 84.2 | 5.00 | 6.26% | 19 | 353 | 65.16% | Yes |
| AMD260417C00190000 | 11/5 2:38 PM | 190.00 | 81.03 | 79.75 | 80.45 | 4.59 | 6.00% | 19 | 1095 | 65.01% | Yes |
| AMD260417C00195000 | 11/4 3:55 PM | 195.00 | 72.10 | 75.75 | 76.75 | 0.00 | 0.00% | 4 | 150 | 63.97% | Yes |
| AMD260417C00200000 | 11/5 3:10 PM | 200.00 | 73.65 | 72.2 | 73.25 | 4.51 | 6.52% | 44 | 678 | 63.45% | Yes |
| AMD260417C00210000 | 11/4 3:45 PM | 210.00 | 63.36 | 65.45 | 66.5 | 0.00 | 0.00% | 33 | 763 | 62.50% | Yes |
| AMD260417C00220000 | 11/5 2:28 PM | 220.00 | 60.50 | 59.6 | 60.25 | 4.50 | 8.04% | 38 | 1176 | 62.14% | Yes |
| AMD260417C00230000 | 11/5 3:05 PM | 230.00 | 54.45 | 53.45 | 54.45 | 3.25 | 6.35% | 90 | 751 | 61.24% | Yes |
| AMD260417C00240000 | 11/5 3:59 PM | 240.00 | 48.55 | 48.55 | 49.1 | 2.97 | 6.52% | 178 | 961 | 61.09% | Yes |
| AMD260417C00250000 | 11/5 3:52 PM | 250.00 | 43.80 | 43.7 | 44.25 | 2.43 | 5.87% | 258 | 1905 | 60.76% | Yes |
| AMD260417C00260000 | 11/5 3:39 PM | 260.00 | 40.40 | 39.3 | 40.1 | 3.90 | 10.68% | 87 | 705 | 60.72% | No |
| AMD260417C00270000 | 11/5 2:12 PM | 270.00 | 36.49 | 35.3 | 35.7 | 3.79 | 11.59% | 53 | 1483 | 60.25% | No |
| AMD260417C00280000 | 11/5 3:05 PM | 280.00 | 32.45 | 31.6 | 32.15 | 2.95 | 10.00% | 94 | 748 | 60.12% | No |
| AMD260417C00290000 | 11/5 3:49 PM | 290.00 | 29.17 | 28.45 | 28.9 | 1.84 | 6.73% | 33 | 475 | 60.14% | No |
| AMD260417C00300000 | 11/5 3:55 PM | 300.00 | 26.15 | 25.55 | 25.85 | 2.70 | 11.51% | 230 | 1938 | 60.04% | No |
| AMD260417C00310000 | 11/5 3:10 PM | 310.00 | 23.55 | 22.95 | 23.35 | 1.00 | 4.43% | 33 | 360 | 60.17% | No |
| AMD260417C00320000 | 11/5 3:49 PM | 320.00 | 21.17 | 20.6 | 21 | 2.12 | 11.13% | 83 | 331 | 60.21% | No |
| AMD260417C00330000 | 11/5 3:14 PM | 330.00 | 19.37 | 18.5 | 18.85 | 2.15 | 12.49% | 11 | 225 | 60.24% | No |
| AMD260417C00340000 | 11/5 3:10 PM | 340.00 | 17.15 | 16.65 | 16.9 | 1.00 | 6.19% | 75 | 216 | 60.30% | No |
| AMD260417C00350000 | 11/5 2:49 PM | 350.00 | 15.50 | 14.95 | 15.25 | 1.83 | 13.39% | 33 | 821 | 60.41% | No |
| AMD260417C00360000 | 11/5 1:22 PM | 360.00 | 14.19 | 13.5 | 13.75 | 1.88 | 15.27% | 16 | 448 | 60.57% | No |
| AMD260417C00370000 | 11/5 11:27 AM | 370.00 | 10.55 | 12.15 | 12.45 | -0.80 | -7.05% | 11 | 168 | 60.74% | No |
| AMD260417C00380000 | 11/5 3:32 PM | 380.00 | 11.40 | 10.95 | 11.25 | 0.41 | 3.73% | 18 | 153 | 60.88% | No |
| AMD260417C00390000 | 11/5 1:08 PM | 390.00 | 9.80 | 9.9 | 10.15 | 0.35 | 3.70% | 14 | 80 | 61.02% | No |
| AMD260417C00400000 | 11/5 3:55 PM | 400.00 | 9.05 | 8.95 | 9.1 | 0.55 | 6.47% | 20 | 1589 | 61.09% | No |
| AMD260417C00410000 | 11/5 3:38 PM | 410.00 | 8.45 | 8 | 8.35 | 0.60 | 7.64% | 17 | 87 | 61.26% | No |
| AMD260417C00420000 | 11/5 3:01 PM | 420.00 | 7.85 | 7.3 | 7.5 | -0.05 | -0.63% | 3 | 37 | 61.41% | No |
| AMD260417C00430000 | 11/5 10:51 AM | 430.00 | 5.40 | 6.65 | 6.9 | -1.50 | -21.74% | 2 | 106 | 61.74% | No |
| AMD260417C00440000 | 11/5 3:18 PM | 440.00 | 6.40 | 6.05 | 6.25 | -0.85 | -11.72% | 6 | 369 | 61.90% | No |
| AMD260417C00450000 | 11/5 3:59 PM | 450.00 | 5.60 | 5.5 | 5.7 | 0.10 | 1.82% | 11 | 552 | 62.09% | No |
| AMD260417C00460000 | 11/4 11:57 AM | 460.00 | 5.19 | 5 | 5.2 | 0.00 | 0.00% | 29 | 325 | 62.26% | No |
| AMD260417C00470000 | 11/5 11:12 AM | 470.00 | 4.10 | 4.6 | 4.75 | -0.78 | -15.98% | 1 | 191 | 62.52% | No |
| AMD260417C00480000 | 11/5 1:51 PM | 480.00 | 4.55 | 4.2 | 4.35 | 0.60 | 15.19% | 4 | 494 | 62.73% | No |
| AMD260417C00490000 | 11/5 9:57 AM | 490.00 | 3.25 | 3.85 | 4 | -0.60 | -15.58% | 1 | 17 | 62.96% | No |
| AMD260417C00500000 | 11/5 3:37 PM | 500.00 | 3.70 | 3.55 | 3.65 | 0.40 | 12.12% | 47 | 106 | 63.17% | No |
| AMD260417C00520000 | 11/4 3:51 PM | 520.00 | 2.89 | 3 | 3.15 | 0.00 | 0.00% | 503 | 514 | 63.73% | No |
| AMD260417C00530000 | 11/5 3:59 PM | 530.00 | 2.83 | 2.72 | 2.87 | 0.18 | 6.79% | 164 | 133 | 63.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260417P00120000 | 11/5 11:09 AM | 120.00 | 1.13 | 1.07 | 1.13 | -0.17 | -13.08% | 9 | 3473 | 63.77% | No |
| AMD260417P00125000 | 11/4 2:01 PM | 125.00 | 1.50 | 1.24 | 1.36 | 0.00 | 0.00% | 2 | 283 | 62.67% | No |
| AMD260417P00130000 | 11/5 10:40 AM | 130.00 | 1.65 | 1.52 | 1.59 | -0.19 | -10.33% | 1 | 1331 | 61.82% | No |
| AMD260417P00135000 | 10/31 2:29 PM | 135.00 | 2.58 | 1.81 | 1.91 | 0.00 | 0.00% | 6 | 641 | 61.07% | No |
| AMD260417P00140000 | 11/5 1:26 PM | 140.00 | 2.09 | 2.16 | 2.23 | -0.46 | -18.04% | 24 | 958 | 60.28% | No |
| AMD260417P00145000 | 11/5 2:23 PM | 145.00 | 2.49 | 2.55 | 2.64 | -0.41 | -14.14% | 8 | 980 | 59.61% | No |
| AMD260417P00150000 | 11/5 2:00 PM | 150.00 | 2.90 | 3 | 3.1 | -0.55 | -15.94% | 41 | 1133 | 58.96% | No |
| AMD260417P00155000 | 11/4 3:51 PM | 155.00 | 4.07 | 3.5 | 3.6 | 0.00 | 0.00% | 3 | 1347 | 58.28% | No |
| AMD260417P00160000 | 11/5 2:23 PM | 160.00 | 4.00 | 4.05 | 4.25 | -0.72 | -15.25% | 15 | 411 | 57.78% | No |
| AMD260417P00165000 | 11/5 3:59 PM | 165.00 | 4.85 | 4.75 | 4.9 | -0.75 | -13.39% | 32 | 312 | 57.30% | No |
| AMD260417P00170000 | 11/5 10:29 AM | 170.00 | 5.92 | 5.5 | 5.65 | -0.38 | -6.03% | 3 | 654 | 56.82% | No |
| AMD260417P00175000 | 11/5 2:34 PM | 175.00 | 6.30 | 6.25 | 6.5 | -0.83 | -11.64% | 6 | 350 | 56.27% | No |
| AMD260417P00180000 | 11/5 2:57 PM | 180.00 | 7.10 | 7.25 | 7.45 | -1.10 | -13.41% | 25 | 686 | 55.99% | No |
| AMD260417P00185000 | 11/5 2:34 PM | 185.00 | 8.25 | 8.3 | 8.5 | -1.12 | -11.95% | 51 | 442 | 55.67% | No |
| AMD260417P00190000 | 11/5 12:43 PM | 190.00 | 9.40 | 9.45 | 9.65 | -1.10 | -10.48% | 15 | 307 | 55.35% | No |
| AMD260417P00195000 | 11/5 1:35 PM | 195.00 | 10.23 | 10.7 | 10.95 | -1.56 | -13.23% | 51 | 246 | 55.10% | No |
| AMD260417P00200000 | 11/5 2:26 PM | 200.00 | 11.85 | 12.1 | 12.3 | -1.95 | -14.13% | 44 | 1518 | 54.83% | No |
| AMD260417P00210000 | 11/5 1:46 PM | 210.00 | 14.55 | 15.2 | 15.45 | -3.75 | -20.49% | 46 | 2962 | 54.41% | No |
| AMD260417P00220000 | 11/5 3:39 PM | 220.00 | 18.50 | 18.8 | 19.05 | -1.97 | -9.62% | 51 | 2410 | 54.03% | No |
| AMD260417P00230000 | 11/5 10:41 AM | 230.00 | 24.26 | 22.9 | 23.15 | -1.28 | -5.01% | 21 | 669 | 53.73% | No |
| AMD260417P00240000 | 11/5 3:49 PM | 240.00 | 27.19 | 27.45 | 27.8 | -2.33 | -7.89% | 20 | 402 | 53.50% | No |
| AMD260417P00250000 | 11/5 2:00 PM | 250.00 | 31.70 | 32.45 | 32.8 | -3.86 | -10.85% | 304 | 685 | 53.19% | No |
| AMD260417P00260000 | 11/5 2:50 PM | 260.00 | 37.45 | 37.95 | 38.35 | -3.00 | -7.42% | 37 | 307 | 53.01% | Yes |
| AMD260417P00270000 | 11/5 12:55 PM | 270.00 | 43.60 | 43.8 | 44.3 | -3.00 | -6.44% | 16 | 88 | 52.76% | Yes |
| AMD260417P00280000 | 11/5 1:23 PM | 280.00 | 48.95 | 50.1 | 50.65 | -2.95 | -5.68% | 12 | 117 | 52.56% | Yes |
| AMD260417P00290000 | 11/5 10:13 AM | 290.00 | 59.15 | 56.3 | 57.7 | 1.15 | 1.98% | 1 | 226 | 52.25% | Yes |
| AMD260417P00300000 | 11/5 1:52 PM | 300.00 | 62.55 | 63 | 65 | -3.50 | -5.30% | 20 | 89 | 51.98% | Yes |
| AMD260417P00310000 | 10/31 11:56 AM | 310.00 | 73.05 | 71.15 | 72.35 | 0.00 | 0.00% | 3 | 23 | 52.38% | Yes |
| AMD260417P00330000 | 11/5 9:44 AM | 330.00 | 93.40 | 86.4 | 87.1 | -8.80 | -8.61% | 1 | 30 | 51.00% | Yes |
| AMD260417P00340000 | 11/5 9:44 AM | 340.00 | 101.85 | 94.5 | 95.25 | 5.10 | 5.27% | 2 | 19 | 50.68% | Yes |
| AMD260417P00350000 | 11/4 11:15 AM | 350.00 | 105.05 | 102.85 | 103.8 | 0.00 | 0.00% | 10 | 15 | 50.54% | Yes |
| AMD260417P00360000 | 11/4 10:55 AM | 360.00 | 113.15 | 111.35 | 112.4 | 0.00 | 0.00% | 8 | 26 | 50.20% | Yes |
| AMD260417P00370000 | 10/30 10:46 AM | 370.00 | 128.90 | 119.5 | 121.1 | 9.00 | 7.51% | 1 | 24 | 50.95% | Yes |
| AMD260417P00380000 | 11/5 9:58 AM | 380.00 | 134.15 | 128.9 | 129.85 | 3.90 | 2.99% | 1 | 3 | 50.33% | Yes |
| AMD260417P00400000 | 10/15 10:13 AM | 400.00 | 170.00 | 147.05 | 148 | 0.00 | 0.00% | 0 | 3 | 49.54% | Yes |
| AMD260417P00410000 | 11/4 10:48 AM | 410.00 | 157.90 | 156.3 | 157.4 | 0.00 | 0.00% | 1 | 4 | 49.57% | Yes |
| AMD260417P00430000 | 10/8 12:08 PM | 430.00 | 207.30 | 175.1 | 176.35 | 0.00 | 0.00% | 0 | 25 | 49.30% | Yes |
| AMD260417P00450000 | 10/28 10:29 AM | 450.00 | 190.50 | 194.25 | 196.2 | 0.00 | 0.00% | 6 | 73 | 51.83% | Yes |
| AMD260417P00470000 | 10/28 10:29 AM | 470.00 | 209.65 | 213.1 | 215.25 | 0.00 | 0.00% | 0 | 4 | 50.12% | Yes |
| AMD260417P00480000 | 10/27 11:13 AM | 480.00 | 225.45 | 223.05 | 225.05 | 0.00 | 0.00% | 25 | 55 | 50.27% | Yes |
| AMD260417P00490000 | 10/29 9:37 AM | 490.00 | 226.75 | 232.9 | 234.85 | 0.00 | 0.00% | 1 | 1 | 50.23% | Yes |
| AMD260417P00500000 | 10/29 10:42 AM | 500.00 | 237.55 | 242.6 | 244.75 | 0.00 | 0.00% | 6 | 6 | 50.73% | Yes |
