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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260515C00025000 | 10/10 2:27 PM | 25.00 | 196.55 | 231.2 | 233.55 | 0.00 | 0.00% | 1 | 6 | 172.61% | Yes |
| AMD260515C00030000 | 10/8 11:52 AM | 30.00 | 195.40 | 226.4 | 228.6 | 0.00 | 0.00% | 0 | 2 | 161.43% | Yes |
| AMD260515C00035000 | 9/25 9:35 AM | 35.00 | 123.50 | 218 | 220.3 | 0.00 | 0.00% | 3 | 1 | 0.00% | Yes |
| AMD260515C00045000 | 8/26 12:30 PM | 45.00 | 122.90 | 115.5 | 116.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMD260515C00050000 | 10/13 1:07 PM | 50.00 | 170.50 | 206.9 | 209.1 | 0.00 | 0.00% | 0 | 2 | 130.57% | Yes |
| AMD260515C00060000 | 10/15 10:24 AM | 60.00 | 175.30 | 197.25 | 199.4 | 0.00 | 0.00% | 1 | 18 | 120.39% | Yes |
| AMD260515C00065000 | 10/16 3:26 PM | 65.00 | 172.91 | 192.25 | 194.65 | 0.00 | 0.00% | 1 | 15 | 115.41% | Yes |
| AMD260515C00070000 | 6/27 3:43 PM | 70.00 | 77.82 | 91.7 | 92.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AMD260515C00075000 | 9/8 10:20 AM | 75.00 | 78.70 | 0 | 0 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| AMD260515C00080000 | 9/2 1:35 PM | 80.00 | 84.50 | 92.45 | 93.95 | 0.00 | 0.00% | 13 | 33 | 0.00% | Yes |
| AMD260515C00085000 | 10/8 11:54 AM | 85.00 | 142.17 | 173.3 | 175.25 | 0.00 | 0.00% | 3 | 7 | 101.03% | Yes |
| AMD260515C00090000 | 10/28 12:06 PM | 90.00 | 174.75 | 168.6 | 170.45 | 0.00 | 0.00% | 1 | 14 | 98.06% | Yes |
| AMD260515C00095000 | 10/8 11:51 AM | 95.00 | 132.75 | 163.8 | 165.7 | 0.00 | 0.00% | 1 | 8 | 95.00% | Yes |
| AMD260515C00100000 | 11/5 10:01 AM | 100.00 | 155.14 | 158.7 | 160.9 | -13.00 | -7.73% | 3 | 52 | 90.91% | Yes |
| AMD260515C00105000 | 10/7 2:31 PM | 105.00 | 109.93 | 154.3 | 156.2 | 0.00 | 0.00% | 1 | 27 | 89.39% | Yes |
| AMD260515C00110000 | 11/4 10:02 AM | 110.00 | 150.40 | 149.3 | 151.5 | 0.00 | 0.00% | 1 | 61 | 86.12% | Yes |
| AMD260515C00115000 | 11/4 3:09 PM | 115.00 | 141.40 | 144.95 | 146.85 | 0.00 | 0.00% | 5 | 137 | 84.74% | Yes |
| AMD260515C00120000 | 11/5 9:33 AM | 120.00 | 132.54 | 140.3 | 142.1 | -4.29 | -3.14% | 1 | 102 | 82.31% | Yes |
| AMD260515C00125000 | 10/30 10:23 AM | 125.00 | 139.08 | 135.7 | 137.6 | 0.00 | 0.00% | 4 | 139 | 80.54% | Yes |
| AMD260515C00130000 | 10/28 12:10 PM | 130.00 | 138.06 | 131.45 | 132.95 | 0.00 | 0.00% | 4 | 144 | 79.11% | Yes |
| AMD260515C00135000 | 11/5 9:46 AM | 135.00 | 118.50 | 126.65 | 128.55 | -8.45 | -6.66% | 2 | 134 | 77.03% | Yes |
| AMD260515C00140000 | 11/4 12:37 PM | 140.00 | 115.70 | 122.3 | 124.05 | -5.60 | -4.62% | 4 | 184 | 75.54% | Yes |
| AMD260515C00145000 | 11/5 1:39 PM | 145.00 | 121.17 | 117.9 | 119.75 | -1.83 | -1.49% | 1 | 268 | 74.22% | Yes |
| AMD260515C00150000 | 11/5 12:24 PM | 150.00 | 112.00 | 113.8 | 115.3 | 2.85 | 2.61% | 21 | 609 | 73.03% | Yes |
| AMD260515C00155000 | 11/5 1:01 PM | 155.00 | 110.19 | 109.8 | 110.7 | 5.09 | 4.84% | 3 | 758 | 71.66% | Yes |
| AMD260515C00160000 | 11/5 3:52 PM | 160.00 | 106.64 | 105.15 | 106.55 | -1.46 | -1.35% | 2 | 450 | 69.93% | Yes |
| AMD260515C00165000 | 11/4 3:55 PM | 165.00 | 97.21 | 101.55 | 102.5 | 0.00 | 0.00% | 4 | 1229 | 69.63% | Yes |
| AMD260515C00170000 | 11/5 3:16 PM | 170.00 | 97.90 | 97.1 | 98.45 | 4.25 | 4.54% | 20 | 575 | 68.10% | Yes |
| AMD260515C00175000 | 11/5 11:16 AM | 175.00 | 87.60 | 93.35 | 94.55 | -2.97 | -3.28% | 5 | 760 | 67.49% | Yes |
| AMD260515C00180000 | 11/5 1:37 PM | 180.00 | 92.60 | 89.5 | 90.6 | 4.78 | 5.44% | 42 | 1057 | 66.57% | Yes |
| AMD260515C00185000 | 11/5 10:49 AM | 185.00 | 78.01 | 86.15 | 87.05 | -10.84 | -12.20% | 13 | 368 | 66.45% | Yes |
| AMD260515C00190000 | 11/5 12:32 PM | 190.00 | 81.60 | 82.55 | 83.4 | 2.31 | 2.91% | 3 | 364 | 65.81% | Yes |
| AMD260515C00195000 | 11/5 12:43 PM | 195.00 | 78.25 | 79.05 | 79.9 | -1.19 | -1.50% | 8 | 441 | 65.26% | Yes |
| AMD260515C00200000 | 11/5 2:54 PM | 200.00 | 77.45 | 75.7 | 76.45 | 5.95 | 8.32% | 62 | 6179 | 64.75% | Yes |
| AMD260515C00210000 | 11/5 3:45 PM | 210.00 | 70.20 | 69.25 | 70.05 | 5.09 | 7.82% | 32 | 507 | 63.97% | Yes |
| AMD260515C00220000 | 11/5 3:23 PM | 220.00 | 64.78 | 63.25 | 64 | 5.13 | 8.60% | 33 | 4974 | 63.28% | Yes |
| AMD260515C00230000 | 11/5 1:42 PM | 230.00 | 58.75 | 57.65 | 58.7 | 3.60 | 6.53% | 108 | 6116 | 62.94% | Yes |
| AMD260515C00240000 | 11/5 1:52 PM | 240.00 | 54.25 | 52.5 | 53.7 | 4.11 | 8.20% | 20 | 723 | 62.62% | Yes |
| AMD260515C00250000 | 11/5 3:46 PM | 250.00 | 48.75 | 47.8 | 48.5 | 3.20 | 7.03% | 172 | 1634 | 61.98% | Yes |
| AMD260515C00260000 | 11/5 3:50 PM | 260.00 | 44.20 | 43.45 | 44.4 | 3.74 | 9.24% | 217 | 757 | 61.90% | No |
| AMD260515C00270000 | 11/5 3:48 PM | 270.00 | 40.18 | 39.5 | 39.95 | 3.59 | 9.81% | 50 | 1365 | 61.39% | No |
| AMD260515C00280000 | 11/5 1:51 PM | 280.00 | 37.40 | 35.9 | 36.35 | 4.05 | 12.14% | 48 | 1421 | 61.28% | No |
| AMD260515C00290000 | 11/5 2:21 PM | 290.00 | 34.04 | 32.65 | 33 | 3.89 | 12.90% | 9 | 2140 | 61.18% | No |
| AMD260515C00300000 | 11/5 3:15 PM | 300.00 | 30.55 | 29.7 | 29.95 | 2.85 | 10.29% | 282 | 2071 | 61.11% | No |
| AMD260515C00310000 | 11/5 3:59 PM | 310.00 | 27.23 | 27 | 27.25 | 1.60 | 6.24% | 505 | 587 | 61.11% | No |
| AMD260515C00320000 | 11/5 3:15 PM | 320.00 | 25.50 | 24.5 | 24.95 | 2.05 | 8.74% | 4 | 398 | 61.19% | No |
| AMD260515C00330000 | 11/5 12:17 PM | 330.00 | 20.65 | 22.2 | 22.7 | -0.50 | -2.36% | 11 | 1026 | 61.15% | No |
| AMD260515C00340000 | 11/5 3:55 PM | 340.00 | 20.90 | 20.3 | 20.75 | 1.80 | 9.42% | 193 | 333 | 61.33% | No |
| AMD260515C00350000 | 11/5 2:39 PM | 350.00 | 19.22 | 18.55 | 18.75 | 2.01 | 11.68% | 46 | 954 | 61.31% | No |
| AMD260515C00360000 | 11/5 1:38 PM | 360.00 | 17.85 | 16.9 | 17.25 | 2.13 | 13.55% | 84 | 1249 | 61.50% | No |
| AMD260515C00370000 | 11/5 3:59 PM | 370.00 | 15.45 | 15.4 | 15.65 | -0.15 | -0.96% | 18 | 378 | 61.50% | No |
| AMD260515C00380000 | 11/5 10:15 AM | 380.00 | 12.75 | 14.1 | 14.3 | -0.13 | -1.01% | 7 | 108 | 61.63% | No |
| AMD260515C00390000 | 11/5 10:49 AM | 390.00 | 10.65 | 12.85 | 13.2 | -2.65 | -19.92% | 5 | 564 | 61.82% | No |
| AMD260515C00400000 | 11/5 11:58 AM | 400.00 | 10.80 | 11.8 | 12 | -0.50 | -4.42% | 4 | 144 | 61.90% | No |
| AMD260515C00410000 | 11/3 3:52 PM | 410.00 | 12.70 | 10.8 | 11.2 | 0.00 | 0.00% | 1 | 151 | 62.21% | No |
| AMD260515C00420000 | 11/5 2:03 PM | 420.00 | 10.27 | 9.9 | 10.25 | 0.91 | 9.72% | 1 | 77 | 62.31% | No |
| AMD260515C00430000 | 11/5 10:42 AM | 430.00 | 7.60 | 9.1 | 9.45 | -2.75 | -26.57% | 6 | 50 | 62.50% | No |
| AMD260515C00440000 | 10/29 12:27 PM | 440.00 | 9.90 | 8.35 | 8.7 | 0.00 | 0.00% | 10 | 47 | 62.64% | No |
| AMD260515C00450000 | 11/5 9:43 AM | 450.00 | 6.20 | 7.7 | 8 | -2.60 | -29.55% | 2 | 169 | 62.80% | No |
| AMD260515C00460000 | 11/4 3:41 PM | 460.00 | 6.65 | 7.1 | 7.35 | 0.00 | 0.00% | 1 | 124 | 62.93% | No |
| AMD260515C00470000 | 10/29 1:52 PM | 470.00 | 8.20 | 6.55 | 6.8 | 0.00 | 0.00% | 6 | 136 | 63.11% | No |
| AMD260515C00480000 | 11/5 1:42 PM | 480.00 | 6.50 | 6.05 | 6.25 | -0.03 | -0.46% | 3 | 216 | 63.23% | No |
| AMD260515C00490000 | 11/4 10:18 AM | 490.00 | 5.80 | 5.6 | 5.8 | 0.00 | 0.00% | 144 | 146 | 63.43% | No |
| AMD260515C00500000 | 11/5 12:09 PM | 500.00 | 4.70 | 5.2 | 5.45 | -0.55 | -10.48% | 4 | 805 | 63.73% | No |
| AMD260515C00510000 | 11/4 12:33 PM | 510.00 | 4.90 | 4.85 | 5 | 0.00 | 0.00% | 75 | 76 | 63.87% | No |
| AMD260515C00520000 | 11/5 11:42 AM | 520.00 | 4.10 | 4.5 | 4.65 | -0.10 | -2.38% | 3 | 146 | 64.05% | No |
| AMD260515C00530000 | 11/5 3:34 PM | 530.00 | 4.40 | 4.2 | 4.35 | 0.20 | 4.76% | 234 | 572 | 64.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260515P00025000 | 10/24 12:17 PM | 25.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 220 | 2346 | 108.59% | No |
| AMD260515P00030000 | 10/27 3:00 PM | 30.00 | 0.04 | 0 | 0.16 | 0.00 | 0.00% | 26 | 93 | 111.52% | No |
| AMD260515P00035000 | 10/30 3:09 PM | 35.00 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 230 | 243 | 97.66% | No |
| AMD260515P00040000 | 10/30 2:51 PM | 40.00 | 0.06 | 0.02 | 0.1 | 0.00 | 0.00% | 44 | 139 | 93.75% | No |
| AMD260515P00045000 | 10/13 12:23 PM | 45.00 | 0.13 | 0.05 | 0.13 | 0.00 | 0.00% | 1 | 30 | 91.41% | No |
| AMD260515P00050000 | 10/27 3:57 PM | 50.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 3 | 23 | 87.30% | No |
| AMD260515P00055000 | 10/29 11:26 AM | 55.00 | 0.15 | 0.1 | 0.18 | 0.00 | 0.00% | 5 | 39 | 85.06% | No |
| AMD260515P00060000 | 10/23 10:35 AM | 60.00 | 0.25 | 0.12 | 0.21 | 0.00 | 0.00% | 2 | 50 | 81.93% | No |
| AMD260515P00065000 | 10/30 9:30 AM | 65.00 | 0.42 | 0.16 | 0.25 | 0.00 | 0.00% | 2 | 59 | 79.59% | No |
| AMD260515P00070000 | 11/3 9:31 AM | 70.00 | 0.31 | 0.2 | 0.29 | 0.00 | 0.00% | 2 | 43 | 77.15% | No |
| AMD260515P00075000 | 10/31 11:48 AM | 75.00 | 0.42 | 0.26 | 0.35 | 0.00 | 0.00% | 2 | 82 | 75.29% | No |
| AMD260515P00080000 | 10/28 9:57 AM | 80.00 | 0.46 | 0.32 | 0.41 | 0.00 | 0.00% | 2 | 69 | 73.29% | No |
| AMD260515P00085000 | 10/27 11:32 AM | 85.00 | 0.61 | 0.41 | 0.49 | 0.00 | 0.00% | 4 | 189 | 71.78% | No |
| AMD260515P00090000 | 11/5 12:14 PM | 90.00 | 0.53 | 0.51 | 0.59 | -0.10 | -15.87% | 1 | 133 | 70.36% | No |
| AMD260515P00095000 | 11/5 12:14 PM | 95.00 | 0.65 | 0.62 | 0.7 | -0.13 | -16.67% | 1 | 327 | 68.92% | No |
| AMD260515P00100000 | 11/5 12:16 PM | 100.00 | 0.78 | 0.76 | 0.83 | -0.19 | -19.59% | 1 | 868 | 67.63% | No |
| AMD260515P00105000 | 11/5 9:54 AM | 105.00 | 1.06 | 0.92 | 0.99 | -0.02 | -1.85% | 4 | 284 | 66.48% | No |
| AMD260515P00110000 | 11/5 11:28 AM | 110.00 | 1.13 | 1.1 | 1.17 | -0.22 | -16.30% | 11 | 283 | 65.31% | No |
| AMD260515P00115000 | 11/5 1:54 PM | 115.00 | 1.28 | 1.31 | 1.4 | -0.25 | -16.34% | 12 | 717 | 64.33% | No |
| AMD260515P00120000 | 11/3 2:54 PM | 120.00 | 2.14 | 1.57 | 1.63 | 0.18 | 9.18% | 1 | 1024 | 63.33% | No |
| AMD260515P00125000 | 11/3 2:31 PM | 125.00 | 2.27 | 1.85 | 1.95 | 0.00 | 0.00% | 5 | 304 | 62.52% | No |
| AMD260515P00130000 | 11/5 3:24 PM | 130.00 | 2.19 | 2.19 | 2.26 | -0.30 | -12.05% | 13 | 1064 | 61.65% | No |
| AMD260515P00135000 | 11/5 3:24 PM | 135.00 | 2.59 | 2.57 | 2.66 | -0.57 | -18.04% | 22 | 846 | 60.93% | No |
| AMD260515P00140000 | 10/31 3:59 PM | 140.00 | 3.90 | 3 | 3.1 | 0.00 | 0.00% | 36 | 1457 | 60.21% | No |
| AMD260515P00145000 | 11/5 12:22 PM | 145.00 | 3.55 | 3.5 | 3.6 | -1.08 | -23.33% | 2 | 2429 | 59.57% | No |
| AMD260515P00150000 | 11/5 9:30 AM | 150.00 | 5.00 | 4.05 | 4.2 | 0.40 | 8.70% | 5 | 1076 | 59.02% | No |
| AMD260515P00155000 | 11/5 3:58 PM | 155.00 | 4.75 | 4.7 | 4.85 | -0.70 | -12.84% | 38 | 1188 | 58.52% | No |
| AMD260515P00160000 | 11/5 2:10 PM | 160.00 | 5.27 | 5.45 | 5.85 | -0.83 | -13.61% | 43 | 1665 | 58.54% | No |
| AMD260515P00165000 | 11/4 2:31 PM | 165.00 | 6.83 | 6.25 | 6.4 | 0.00 | 0.00% | 11 | 1078 | 57.67% | No |
| AMD260515P00170000 | 11/5 1:48 PM | 170.00 | 6.81 | 7.1 | 7.3 | -0.97 | -12.47% | 5 | 580 | 57.20% | No |
| AMD260515P00175000 | 11/5 9:33 AM | 175.00 | 9.04 | 8.1 | 8.3 | 0.29 | 3.31% | 2 | 511 | 56.86% | No |
| AMD260515P00180000 | 11/5 1:32 PM | 180.00 | 8.85 | 9.2 | 9.8 | -1.10 | -11.06% | 9 | 1025 | 57.03% | No |
| AMD260515P00185000 | 11/5 3:35 PM | 185.00 | 10.30 | 10.35 | 10.6 | -0.90 | -8.04% | 24 | 507 | 56.21% | No |
| AMD260515P00190000 | 11/5 3:35 PM | 190.00 | 11.55 | 11.65 | 11.85 | -1.45 | -11.15% | 10 | 912 | 55.88% | No |
| AMD260515P00195000 | 11/5 3:24 PM | 195.00 | 12.92 | 13.05 | 13.35 | -1.15 | -8.17% | 66 | 303 | 55.73% | No |
| AMD260515P00200000 | 11/5 3:05 PM | 200.00 | 14.50 | 14.55 | 14.85 | -1.95 | -11.85% | 16 | 748 | 55.46% | No |
| AMD260515P00210000 | 11/5 3:05 PM | 210.00 | 17.75 | 17.95 | 18.15 | -1.99 | -10.08% | 182 | 1153 | 55.02% | No |
| AMD260515P00220000 | 11/5 2:17 PM | 220.00 | 21.25 | 21.75 | 21.95 | -1.90 | -8.21% | 52 | 469 | 54.63% | No |
| AMD260515P00230000 | 11/5 1:41 PM | 230.00 | 25.00 | 26 | 26.25 | -2.67 | -9.65% | 41 | 639 | 54.33% | No |
| AMD260515P00240000 | 11/5 12:47 PM | 240.00 | 30.57 | 30.65 | 31 | -1.84 | -5.68% | 20 | 334 | 54.04% | No |
| AMD260515P00250000 | 11/5 3:17 PM | 250.00 | 35.25 | 35.8 | 36.05 | -3.35 | -8.68% | 57 | 1094 | 53.74% | No |
| AMD260515P00260000 | 11/5 2:45 PM | 260.00 | 40.95 | 41.3 | 41.7 | -3.50 | -7.87% | 4 | 165 | 53.55% | Yes |
| AMD260515P00270000 | 11/5 12:36 PM | 270.00 | 47.10 | 47.2 | 47.7 | -2.85 | -5.71% | 17 | 63 | 53.35% | Yes |
| AMD260515P00280000 | 11/5 3:08 PM | 280.00 | 53.16 | 53.5 | 54.05 | -1.69 | -3.08% | 10 | 29 | 53.16% | Yes |
| AMD260515P00290000 | 11/4 10:59 AM | 290.00 | 61.40 | 59.9 | 60.65 | 0.00 | 0.00% | 2 | 8 | 52.75% | Yes |
| AMD260515P00300000 | 10/31 1:36 PM | 300.00 | 69.65 | 66.45 | 68.3 | 0.00 | 0.00% | 25 | 67 | 52.73% | Yes |
| AMD260515P00310000 | 11/4 12:12 PM | 310.00 | 76.47 | 73.3 | 74.75 | 0.00 | 0.00% | 2 | 39 | 51.65% | Yes |
| AMD260515P00320000 | 10/6 3:05 PM | 320.00 | 120.35 | 81.5 | 82.5 | 0.00 | 0.00% | 77 | 77 | 52.06% | Yes |
| AMD260515P00330000 | 10/8 1:44 PM | 330.00 | 109.45 | 89.25 | 90 | 0.00 | 0.00% | 0 | 50 | 51.59% | Yes |
| AMD260515P00340000 | 11/5 1:20 PM | 340.00 | 96.50 | 97.2 | 98.3 | -1.35 | -1.38% | 2 | 28 | 51.52% | Yes |
| AMD260515P00350000 | 10/20 9:30 AM | 350.00 | 121.47 | 105.35 | 106.15 | 0.00 | 0.00% | 1 | 60 | 50.90% | Yes |
| AMD260515P00360000 | 11/3 11:23 AM | 360.00 | 114.95 | 113.7 | 114.55 | 0.00 | 0.00% | 15 | 60 | 50.55% | Yes |
| AMD260515P00370000 | 10/31 1:38 PM | 370.00 | 125.00 | 122.25 | 123.1 | 0.00 | 0.00% | 15 | 111 | 50.18% | Yes |
| AMD260515P00390000 | 10/28 11:10 AM | 390.00 | 138.47 | 139.75 | 140.65 | 0.00 | 0.00% | 0 | 1 | 50.26% | Yes |
| AMD260515P00410000 | 10/15 3:34 PM | 410.00 | 174.84 | 157.8 | 158.9 | 0.00 | 0.00% | 0 | 1 | 49.89% | Yes |
| AMD260515P00420000 | 10/13 11:18 AM | 420.00 | 201.65 | 167 | 167.9 | 0.00 | 0.00% | 1 | 1 | 48.91% | Yes |
| AMD260515P00430000 | 10/16 3:14 PM | 430.00 | 196.17 | 176.3 | 177.6 | 0.00 | 0.00% | 2 | 3 | 49.65% | Yes |
| AMD260515P00440000 | 10/31 1:38 PM | 440.00 | 188.20 | 185.7 | 187.05 | 0.00 | 0.00% | 5 | 28 | 49.46% | Yes |
| AMD260515P00450000 | 10/8 2:18 PM | 450.00 | 218.60 | 195.15 | 197.35 | 0.00 | 0.00% | 0 | 1 | 51.92% | Yes |
| AMD260515P00480000 | 10/24 1:07 PM | 480.00 | 229.55 | 223.95 | 225.4 | 0.00 | 0.00% | 40 | 60 | 48.33% | Yes |
