Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00220000 | 2024-03-28 3:38PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 736 | 3,676 | 54.10% |
AMD240412C00220000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 149 | 1,231 | 49.81% |
AMD240419C00220000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.41 | 0.38 | 0.40 | -0.05 | -10.87% | 1,785 | 16,678 | 46.90% |
AMD240426C00220000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 0.80 | 0.78 | 0.84 | -0.15 | -15.79% | 1,211 | 4,089 | 47.75% |
AMD240503C00220000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 2.03 | 1.99 | 2.19 | -0.21 | -9.38% | 48 | 151 | 54.54% |
AMD240517C00220000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 3.25 | 3.15 | 3.25 | -0.12 | -3.56% | 2,059 | 7,982 | 53.05% |
AMD240621C00220000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 5.70 | 5.65 | 5.75 | -0.17 | -2.90% | 501 | 14,693 | 50.54% |
AMD240719C00220000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 7.36 | 7.35 | 7.50 | -0.14 | -1.87% | 207 | 1,766 | 49.34% |
AMD240816C00220000 | 2024-03-28 2:30PM EDT | 2024-08-16 | 10.15 | 9.90 | 10.05 | +0.10 | +1.00% | 60 | 590 | 50.52% |
AMD240920C00220000 | 2024-03-28 3:36PM EDT | 2024-09-20 | 12.10 | 12.05 | 12.25 | +0.20 | +1.68% | 670 | 4,438 | 50.21% |
AMD241018C00220000 | 2024-03-28 12:18PM EDT | 2024-10-18 | 14.20 | 13.80 | 13.95 | +0.42 | +3.05% | 20 | 747 | 50.02% |
AMD241115C00220000 | 2024-03-28 11:57AM EDT | 2024-11-15 | 16.90 | 16.05 | 16.35 | +1.00 | +6.29% | 4 | 577 | 51.02% |
AMD241220C00220000 | 2024-03-28 3:47PM EDT | 2024-12-20 | 17.90 | 17.95 | 18.25 | +0.40 | +2.29% | 729 | 1,818 | 50.75% |
AMD250117C00220000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 19.35 | 18.55 | 21.55 | +0.43 | +2.27% | 76 | 3,885 | 51.36% |
AMD250620C00220000 | 2024-03-28 10:28AM EDT | 2025-06-20 | 29.10 | 26.20 | 29.70 | +3.10 | +11.92% | 2 | 1,259 | 51.61% |
AMD250815C00220000 | 2024-03-28 10:12AM EDT | 2025-08-15 | 31.65 | 29.95 | 32.85 | +2.80 | +9.71% | 1 | 177 | 52.74% |
AMD251219C00220000 | 2024-03-25 10:13AM EDT | 2025-12-19 | 36.65 | 35.55 | 36.75 | -0.06 | -0.16% | 1 | 2,887 | 52.20% |
AMD260116C00220000 | 2024-03-28 11:32AM EDT | 2026-01-16 | 37.45 | 36.60 | 37.55 | +0.95 | +2.60% | 8 | 1,704 | 52.03% |
AMD260618C00220000 | 2024-03-27 10:18AM EDT | 2026-06-18 | 41.22 | 42.20 | 43.60 | 0.00 | - | 3 | 89 | 52.33% |
AMD261218C00220000 | 2024-03-28 1:05PM EDT | 2026-12-18 | 48.40 | 48.25 | 51.45 | +0.20 | +0.41% | 5 | 308 | 53.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00220000 | 2024-03-22 10:26AM EDT | 2024-04-05 | 44.17 | 37.95 | 40.85 | 0.00 | - | 11 | 199 | 102.10% |
AMD240412P00220000 | 2024-03-21 2:05PM EDT | 2024-04-12 | 40.81 | 38.30 | 40.25 | 0.00 | - | 1 | 4 | 64.55% |
AMD240419P00220000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 40.05 | 38.25 | 40.85 | -2.19 | -5.18% | 12 | 1,784 | 61.57% |
AMD240426P00220000 | 2024-03-22 11:52AM EDT | 2024-04-26 | 42.96 | 38.20 | 40.75 | 0.00 | - | 2 | 4 | 52.56% |
AMD240503P00220000 | 2024-03-28 11:57AM EDT | 2024-05-03 | 39.35 | 38.70 | 41.60 | -3.65 | -8.49% | 6 | 3 | 54.55% |
AMD240517P00220000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 41.85 | 40.35 | 43.10 | -1.35 | -3.13% | 18 | 1,224 | 55.24% |
AMD240621P00220000 | 2024-03-28 9:41AM EDT | 2024-06-21 | 42.80 | 42.00 | 44.90 | -2.58 | -5.69% | 10 | 1,344 | 49.42% |
AMD240719P00220000 | 2024-03-28 10:36AM EDT | 2024-07-19 | 41.70 | 42.85 | 45.20 | -3.95 | -8.65% | 1 | 411 | 43.82% |
AMD240816P00220000 | 2024-03-22 1:22PM EDT | 2024-08-16 | 47.50 | 44.70 | 46.45 | 0.00 | - | 2 | 642 | 42.69% |
AMD240920P00220000 | 2024-03-26 10:58AM EDT | 2024-09-20 | 50.70 | 45.40 | 48.50 | 0.00 | - | 6 | 2,090 | 43.02% |
AMD241018P00220000 | 2024-03-22 3:59PM EDT | 2024-10-18 | 49.65 | 47.00 | 49.10 | 0.00 | - | 52 | 319 | 41.22% |
AMD241115P00220000 | 2024-03-20 11:22AM EDT | 2024-11-15 | 51.20 | 48.50 | 51.40 | 0.00 | - | 21 | 323 | 43.08% |
AMD241220P00220000 | 2024-03-20 12:26PM EDT | 2024-12-20 | 55.00 | 49.40 | 51.80 | 0.00 | - | 4 | 367 | 40.86% |
AMD250117P00220000 | 2024-03-26 1:39PM EDT | 2025-01-17 | 52.63 | 50.25 | 52.95 | 0.00 | - | 1 | 931 | 40.78% |
AMD250620P00220000 | 2024-03-21 11:17AM EDT | 2025-06-20 | 57.30 | 55.85 | 58.50 | 0.00 | - | 4 | 533 | 40.31% |
AMD250815P00220000 | 2024-03-19 3:03PM EDT | 2025-08-15 | 58.05 | 57.05 | 58.40 | 0.00 | - | 3 | 67 | 37.89% |
AMD251219P00220000 | 2024-03-25 11:41AM EDT | 2025-12-19 | 60.90 | 58.10 | 63.00 | 0.00 | - | 1 | 152 | 38.84% |
AMD260116P00220000 | 2024-03-26 3:48PM EDT | 2026-01-16 | 63.18 | 60.60 | 61.75 | 0.00 | - | 1 | 245 | 36.70% |
AMD260618P00220000 | 2024-03-08 12:10PM EDT | 2026-06-18 | 54.74 | 62.75 | 65.00 | 0.00 | - | 1 | 58 | 36.12% |
AMD261218P00220000 | 2024-03-22 1:49PM EDT | 2026-12-18 | 68.08 | 65.15 | 68.40 | 0.00 | - | 1 | 13 | 35.50% |