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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260821C00005000 | 10/30 2:53 PM | 5.00 | 258.29 | 250.5 | 253.7 | 0.00 | 0.00% | 0 | 276 | 249.90% | Yes |
| AMD260821C00090000 | 10/21 3:04 PM | 90.00 | 154.23 | 170.1 | 172.6 | 0.00 | 0.00% | 1 | 132 | 89.29% | Yes |
| AMD260821C00095000 | 11/5 2:44 PM | 95.00 | 168.11 | 165.15 | 168.05 | -0.59 | -0.35% | 10 | 17 | 86.28% | Yes |
| AMD260821C00100000 | 11/5 2:44 PM | 100.00 | 163.57 | 160.75 | 163.4 | 34.67 | 26.90% | 10 | 24 | 84.33% | Yes |
| AMD260821C00105000 | 11/3 10:50 AM | 105.00 | 157.83 | 156.3 | 159 | 0.00 | 0.00% | 1 | 12 | 82.74% | Yes |
| AMD260821C00110000 | 10/31 9:54 AM | 110.00 | 157.78 | 151.9 | 154.4 | 0.00 | 0.00% | 1 | 19 | 80.84% | Yes |
| AMD260821C00115000 | 11/3 2:04 PM | 115.00 | 150.55 | 147.35 | 150.05 | 0.00 | 0.00% | 1 | 18 | 79.08% | Yes |
| AMD260821C00120000 | 10/28 11:28 AM | 120.00 | 148.17 | 143.05 | 145.55 | 0.00 | 0.00% | 1 | 19 | 77.47% | Yes |
| AMD260821C00125000 | 11/5 9:33 AM | 125.00 | 131.29 | 138.6 | 141.3 | -4.21 | -3.11% | 1 | 55 | 75.96% | Yes |
| AMD260821C00130000 | 11/4 12:56 PM | 130.00 | 133.00 | 134.45 | 136.95 | 0.00 | 0.00% | 3 | 53 | 74.68% | Yes |
| AMD260821C00135000 | 10/30 11:34 AM | 135.00 | 133.60 | 129.7 | 132.6 | 0.00 | 0.00% | 3 | 17 | 72.56% | Yes |
| AMD260821C00140000 | 11/4 9:35 AM | 140.00 | 117.51 | 126 | 128.6 | -3.19 | -2.64% | 3 | 47 | 72.19% | Yes |
| AMD260821C00145000 | 11/4 3:36 PM | 145.00 | 119.34 | 122.15 | 124.15 | 0.00 | 0.00% | 18 | 63 | 70.97% | Yes |
| AMD260821C00150000 | 11/5 9:42 AM | 150.00 | 109.46 | 117.95 | 119.8 | -11.37 | -9.41% | 1 | 226 | 69.41% | Yes |
| AMD260821C00155000 | 11/5 1:33 PM | 155.00 | 117.87 | 114 | 116.45 | -0.28 | -0.24% | 5 | 264 | 69.13% | Yes |
| AMD260821C00160000 | 11/4 2:59 PM | 160.00 | 107.17 | 110.4 | 112.1 | 0.00 | 0.00% | 4 | 1322 | 68.05% | Yes |
| AMD260821C00165000 | 11/5 10:01 AM | 165.00 | 103.00 | 106.45 | 108.8 | -7.75 | -7.00% | 2 | 671 | 67.58% | Yes |
| AMD260821C00170000 | 11/5 10:33 AM | 170.00 | 96.90 | 102.75 | 105.1 | -2.24 | -2.26% | 2 | 301 | 66.84% | Yes |
| AMD260821C00175000 | 11/5 9:35 AM | 175.00 | 91.69 | 99.2 | 101.6 | -9.81 | -9.67% | 1 | 558 | 66.32% | Yes |
| AMD260821C00180000 | 11/5 10:48 AM | 180.00 | 89.15 | 95.7 | 98.1 | -4.79 | -5.10% | 1 | 341 | 65.73% | Yes |
| AMD260821C00185000 | 11/4 1:18 PM | 185.00 | 91.08 | 92.15 | 94.75 | 0.00 | 0.00% | 6 | 119 | 65.13% | Yes |
| AMD260821C00190000 | 11/5 11:39 AM | 190.00 | 86.30 | 90 | 91.45 | -1.82 | -2.07% | 5 | 186 | 65.53% | Yes |
| AMD260821C00195000 | 11/5 11:52 AM | 195.00 | 84.15 | 85.85 | 88.25 | 0.42 | 0.50% | 2 | 341 | 64.39% | Yes |
| AMD260821C00200000 | 11/5 3:51 PM | 200.00 | 84.28 | 82.75 | 85.15 | 3.73 | 4.63% | 12 | 695 | 64.01% | Yes |
| AMD260821C00210000 | 11/5 1:00 PM | 210.00 | 77.82 | 77.85 | 79.1 | 2.69 | 3.58% | 23 | 1015 | 63.95% | Yes |
| AMD260821C00220000 | 11/5 12:26 PM | 220.00 | 71.15 | 71.6 | 73.25 | 0.97 | 1.38% | 5 | 1426 | 62.73% | Yes |
| AMD260821C00230000 | 11/5 2:09 PM | 230.00 | 68.67 | 66.25 | 68.1 | 5.17 | 8.14% | 16 | 1317 | 62.20% | Yes |
| AMD260821C00240000 | 11/5 1:40 PM | 240.00 | 64.11 | 61.25 | 63.65 | 4.29 | 7.17% | 5 | 946 | 61.96% | Yes |
| AMD260821C00250000 | 11/5 12:58 PM | 250.00 | 57.44 | 57.75 | 59 | 3.05 | 5.61% | 47 | 1429 | 62.15% | Yes |
| AMD260821C00260000 | 11/5 3:25 PM | 260.00 | 54.80 | 52.85 | 54.65 | 4.75 | 9.49% | 169 | 1280 | 61.38% | No |
| AMD260821C00270000 | 11/5 2:08 PM | 270.00 | 50.95 | 49.7 | 51 | 3.95 | 8.40% | 74 | 314 | 61.71% | No |
| AMD260821C00280000 | 11/5 3:29 PM | 280.00 | 47.35 | 46.1 | 46.7 | 3.18 | 7.20% | 62 | 374 | 61.14% | No |
| AMD260821C00290000 | 11/5 12:44 PM | 290.00 | 42.15 | 42.8 | 43.15 | 1.95 | 4.85% | 11 | 297 | 60.90% | No |
| AMD260821C00300000 | 11/5 3:59 PM | 300.00 | 40.00 | 39.75 | 40.1 | 2.34 | 6.21% | 582 | 4973 | 60.82% | No |
| AMD260821C00370000 | 11/5 3:54 PM | 370.00 | 24.52 | 24.05 | 24.35 | 1.77 | 7.78% | 67 | 1403 | 60.81% | No |
| AMD260821C00380000 | 11/5 2:46 PM | 380.00 | 23.20 | 22.45 | 22.75 | 0.46 | 2.02% | 77 | 302 | 60.87% | No |
| AMD260821C00390000 | 11/5 1:59 PM | 390.00 | 21.90 | 20.95 | 21.25 | 2.49 | 12.83% | 19 | 80 | 60.91% | No |
| AMD260821C00400000 | 11/5 2:47 PM | 400.00 | 20.35 | 19.6 | 19.85 | 2.26 | 12.49% | 146 | 4220 | 60.98% | No |
| AMD260821C00410000 | 11/3 9:33 AM | 410.00 | 20.25 | 18.25 | 18.85 | 0.00 | 0.00% | 2 | 10 | 61.18% | No |
| AMD260821C00420000 | 11/4 2:55 PM | 420.00 | 16.25 | 17.1 | 17.4 | 0.00 | 0.00% | 1 | 75 | 61.09% | No |
| AMD260821C00430000 | 11/5 9:38 AM | 430.00 | 13.22 | 16 | 16.3 | -1.93 | -12.74% | 3 | 38 | 61.16% | No |
| AMD260821C00440000 | 11/4 1:53 PM | 440.00 | 14.34 | 15 | 15.3 | 0.00 | 0.00% | 44 | 108 | 61.26% | No |
| AMD260821C00450000 | 11/5 9:30 AM | 450.00 | 12.05 | 14 | 14.35 | -1.25 | -9.40% | 8 | 178 | 61.29% | No |
| AMD260821C00460000 | 11/4 3:29 PM | 460.00 | 12.55 | 13.25 | 13.45 | 0.00 | 0.00% | 2 | 15 | 61.44% | No |
| AMD260821C00470000 | 11/4 3:59 PM | 470.00 | 11.50 | 12.45 | 12.65 | 0.10 | 0.88% | 1 | 66 | 61.54% | No |
| AMD260821C00480000 | 11/5 1:21 PM | 480.00 | 12.30 | 11.6 | 11.9 | 1.30 | 11.82% | 9 | 130 | 61.55% | No |
| AMD260821C00500000 | 11/5 3:10 PM | 500.00 | 10.69 | 10.25 | 10.55 | 0.39 | 3.79% | 28 | 159 | 61.73% | No |
| AMD260821C00520000 | 11/5 12:51 PM | 520.00 | 9.05 | 9.2 | 9.4 | -0.45 | -4.74% | 144 | 77 | 62.04% | No |
| AMD260821C00530000 | 11/5 3:45 PM | 530.00 | 8.98 | 8.5 | 8.9 | 0.78 | 9.51% | 171 | 112 | 61.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMD260821P00020000 | 10/27 2:58 PM | 20.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 16 | 90 | 101.17% | No |
| AMD260821P00090000 | 11/5 1:14 PM | 90.00 | 1.26 | 1.23 | 1.33 | -0.17 | -11.89% | 3 | 403 | 65.92% | No |
| AMD260821P00095000 | 11/5 9:32 AM | 95.00 | 1.68 | 1.47 | 1.57 | -0.16 | -8.70% | 5 | 246 | 64.86% | No |
| AMD260821P00100000 | 11/5 11:12 AM | 100.00 | 1.81 | 1.73 | 1.84 | -0.39 | -17.73% | 4 | 237 | 63.81% | No |
| AMD260821P00105000 | 11/5 10:33 AM | 105.00 | 2.17 | 2.04 | 2.14 | -0.15 | -6.47% | 2 | 233 | 62.84% | No |
| AMD260821P00110000 | 11/5 10:34 AM | 110.00 | 2.52 | 2.38 | 2.49 | -0.31 | -10.95% | 5 | 913 | 61.94% | No |
| AMD260821P00115000 | 10/29 2:39 PM | 115.00 | 3.15 | 2.77 | 2.88 | 0.00 | 0.00% | 1 | 1058 | 61.11% | No |
| AMD260821P00120000 | 11/3 3:31 PM | 120.00 | 3.70 | 3.2 | 3.35 | 0.00 | 0.00% | 5 | 388 | 60.39% | No |
| AMD260821P00125000 | 11/5 9:30 AM | 125.00 | 4.24 | 3.7 | 3.85 | -0.38 | -8.23% | 1 | 246 | 59.69% | No |
| AMD260821P00130000 | 11/4 2:52 PM | 130.00 | 4.68 | 4.25 | 4.4 | 0.00 | 0.00% | 629 | 2941 | 59.02% | No |
| AMD260821P00135000 | 11/5 9:42 AM | 135.00 | 5.35 | 4.85 | 5.05 | -0.40 | -6.96% | 1 | 285 | 58.43% | No |
| AMD260821P00140000 | 11/5 1:48 PM | 140.00 | 5.45 | 5.55 | 5.7 | -0.55 | -9.17% | 5 | 3776 | 57.84% | No |
| AMD260821P00145000 | 10/29 1:57 PM | 145.00 | 6.72 | 6.3 | 6.5 | 0.00 | 0.00% | 43 | 1304 | 57.37% | No |
| AMD260821P00150000 | 11/5 3:25 PM | 150.00 | 7.18 | 7.15 | 7.35 | -0.75 | -9.46% | 5 | 1369 | 56.93% | No |
| AMD260821P00155000 | 11/4 9:36 AM | 155.00 | 9.66 | 8.1 | 8.25 | 0.00 | 0.00% | 2 | 1391 | 56.51% | No |
| AMD260821P00160000 | 11/5 3:56 PM | 160.00 | 9.15 | 9.1 | 9.3 | -0.93 | -9.23% | 90 | 781 | 56.16% | No |
| AMD260821P00165000 | 11/5 3:36 PM | 165.00 | 10.19 | 10.2 | 10.4 | -0.64 | -5.91% | 1 | 747 | 55.80% | No |
| AMD260821P00170000 | 11/5 1:34 PM | 170.00 | 11.00 | 11.35 | 11.6 | -1.10 | -9.09% | 16 | 233 | 55.44% | No |
| AMD260821P00175000 | 11/5 2:44 PM | 175.00 | 12.60 | 12.65 | 12.9 | -0.84 | -6.25% | 86 | 278 | 55.18% | No |
| AMD260821P00180000 | 11/5 12:59 PM | 180.00 | 13.81 | 14.05 | 14.3 | -1.13 | -7.56% | 15 | 279 | 54.94% | No |
| AMD260821P00185000 | 11/5 10:21 AM | 185.00 | 16.30 | 15.5 | 15.75 | -1.60 | -8.94% | 3 | 107 | 54.64% | No |
| AMD260821P00190000 | 11/5 3:38 PM | 190.00 | 17.00 | 17.05 | 17.35 | -0.99 | -5.50% | 12 | 95 | 54.40% | No |
| AMD260821P00195000 | 11/5 1:46 PM | 195.00 | 18.30 | 18.75 | 19 | -1.55 | -7.81% | 6 | 181 | 54.19% | No |
| AMD260821P00200000 | 11/5 3:17 PM | 200.00 | 20.29 | 20.5 | 20.8 | -1.52 | -6.97% | 64 | 568 | 53.99% | No |
| AMD260821P00210000 | 11/5 1:33 PM | 210.00 | 23.75 | 24.3 | 24.6 | -2.10 | -8.12% | 5 | 340 | 53.57% | No |
| AMD260821P00220000 | 11/5 10:54 AM | 220.00 | 30.00 | 28.5 | 28.95 | 0.53 | 1.80% | 2 | 92 | 53.31% | No |
| AMD260821P00230000 | 11/5 11:41 AM | 230.00 | 34.06 | 33.05 | 33.55 | -0.61 | -1.76% | 1 | 283 | 52.97% | No |
| AMD260821P00240000 | 11/5 12:36 PM | 240.00 | 37.80 | 38 | 38.4 | -2.05 | -5.14% | 3 | 151 | 52.61% | No |
| AMD260821P00250000 | 11/5 1:40 PM | 250.00 | 42.25 | 43.3 | 43.65 | -2.81 | -6.24% | 230 | 113 | 52.30% | No |
| AMD260821P00260000 | 11/5 11:16 AM | 260.00 | 51.20 | 48.9 | 49.3 | 0.40 | 0.79% | 9 | 78 | 52.02% | Yes |
| AMD260821P00270000 | 11/5 1:15 PM | 270.00 | 54.85 | 54.8 | 55.25 | -1.35 | -2.40% | 3 | 50 | 51.73% | Yes |
| AMD260821P00280000 | 11/5 1:39 PM | 280.00 | 59.95 | 61.1 | 61.5 | -1.15 | -1.88% | 3 | 114 | 51.50% | Yes |
| AMD260821P00290000 | 11/5 1:38 PM | 290.00 | 66.35 | 67.6 | 68.05 | -1.15 | -1.70% | 3 | 48 | 51.22% | Yes |
| AMD260821P00300000 | 11/3 11:03 AM | 300.00 | 76.25 | 74.4 | 74.85 | 0.00 | 0.00% | 15 | 11 | 50.96% | Yes |
| AMD260821P00370000 | 11/5 12:08 PM | 370.00 | 130.80 | 128.05 | 128.55 | 1.60 | 1.24% | 10 | 43 | 49.18% | Yes |
| AMD260821P00380000 | 10/21 1:57 PM | 380.00 | 149.16 | 136.4 | 137 | 0.00 | 0.00% | 0 | 1 | 48.94% | Yes |
| AMD260821P00400000 | 10/23 9:49 AM | 400.00 | 172.90 | 153.55 | 154.15 | 0.00 | 0.00% | 3 | 1 | 48.23% | Yes |
| AMD260821P00410000 | 10/31 3:31 PM | 410.00 | 163.23 | 162.3 | 164.35 | 0.00 | 0.00% | 2 | 2 | 50.13% | Yes |
| AMD260821P00420000 | 10/7 9:52 AM | 420.00 | 207.85 | 171.15 | 173.2 | 0.00 | 0.00% | 0 | 1 | 49.83% | Yes |
| AMD260821P00430000 | 10/7 3:58 PM | 430.00 | 219.40 | 180.1 | 182.1 | 0.00 | 0.00% | 0 | 0 | 49.43% | Yes |
| AMD260821P00450000 | 10/31 12:55 PM | 450.00 | 200.90 | 198.3 | 200.4 | 0.00 | 0.00% | 9 | 45 | 49.00% | Yes |
| AMD260821P00470000 | 10/24 9:46 AM | 470.00 | 224.00 | 216.85 | 219.2 | 0.00 | 0.00% | 3 | 3 | 48.98% | Yes |
| AMD260821P00500000 | 10/29 12:04 PM | 500.00 | 244.80 | 245.2 | 247.3 | 0.00 | 0.00% | 1 | 1 | 47.64% | Yes |
