Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00230000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 153 | 2,654 | 62.50% |
AMD240412C00230000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.12 | 0.09 | 0.10 | 0.00 | - | 105 | 669 | 53.32% |
AMD240419C00230000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 1,477 | 15,870 | 49.41% |
AMD240426C00230000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 0.47 | 0.43 | 0.51 | -0.11 | -18.97% | 21 | 1,061 | 50.20% |
AMD240503C00230000 | 2024-03-28 3:41PM EDT | 2024-05-03 | 1.29 | 1.31 | 1.39 | -0.16 | -11.03% | 40 | 179 | 55.75% |
AMD240517C00230000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.20 | 2.14 | 2.22 | -0.13 | -5.58% | 589 | 9,380 | 53.74% |
AMD240621C00230000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.30 | -0.15 | -3.41% | 282 | 6,554 | 50.88% |
AMD240719C00230000 | 2024-03-28 3:47PM EDT | 2024-07-19 | 5.65 | 5.70 | 5.80 | -0.21 | -3.58% | 159 | 1,925 | 49.46% |
AMD240816C00230000 | 2024-03-28 2:15PM EDT | 2024-08-16 | 8.17 | 7.95 | 8.10 | -0.38 | -4.44% | 10 | 581 | 50.53% |
AMD240920C00230000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 10.05 | 9.90 | 10.10 | +0.25 | +2.55% | 28 | 3,650 | 50.10% |
AMD241018C00230000 | 2024-03-28 3:59PM EDT | 2024-10-18 | 11.55 | 11.45 | 11.65 | +0.44 | +3.96% | 5 | 160 | 49.79% |
AMD241115C00230000 | 2024-03-28 11:49AM EDT | 2024-11-15 | 14.35 | 13.65 | 13.90 | +0.65 | +4.74% | 4 | 497 | 50.75% |
AMD241220C00230000 | 2024-03-28 11:56AM EDT | 2024-12-20 | 16.12 | 15.45 | 15.75 | +0.77 | +5.02% | 1 | 663 | 50.48% |
AMD250117C00230000 | 2024-03-28 3:48PM EDT | 2025-01-17 | 16.75 | 16.70 | 17.10 | -0.10 | -0.59% | 593 | 4,942 | 50.14% |
AMD250321C00230000 | 2024-03-28 10:25AM EDT | 2025-03-21 | 21.27 | 19.45 | 20.70 | +1.02 | +5.04% | 2 | 1 | 50.14% |
AMD250620C00230000 | 2024-03-27 2:51PM EDT | 2025-06-20 | 24.50 | 23.70 | 27.40 | 0.00 | - | 3 | 996 | 51.75% |
AMD250815C00230000 | 2024-03-25 9:57AM EDT | 2025-08-15 | 27.25 | 27.15 | 28.40 | 0.00 | - | 4 | 137 | 51.44% |
AMD251219C00230000 | 2024-03-28 12:26PM EDT | 2025-12-19 | 34.15 | 31.05 | 33.75 | +0.95 | +2.86% | 3 | 817 | 50.91% |
AMD260116C00230000 | 2024-03-28 12:30PM EDT | 2026-01-16 | 35.00 | 33.55 | 34.40 | +1.57 | +4.70% | 3 | 762 | 51.45% |
AMD260618C00230000 | 2024-03-20 3:54PM EDT | 2026-06-18 | 40.40 | 39.15 | 40.60 | 0.00 | - | 8 | 146 | 51.84% |
AMD261218C00230000 | 2024-03-27 10:09AM EDT | 2026-12-18 | 44.40 | 44.75 | 47.45 | 0.00 | - | 12 | 226 | 52.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00230000 | 2024-03-27 3:46PM EDT | 2024-04-05 | 48.41 | 48.50 | 51.00 | -2.35 | -4.63% | 2 | 0 | 83.69% |
AMD240412P00230000 | 2024-03-28 10:48AM EDT | 2024-04-12 | 47.25 | 47.85 | 50.85 | -2.24 | -4.53% | 1 | 0 | 86.23% |
AMD240419P00230000 | 2024-03-26 1:00PM EDT | 2024-04-19 | 50.00 | 47.85 | 50.85 | 0.00 | - | 70 | 14 | 71.19% |
AMD240426P00230000 | 2024-03-19 9:43AM EDT | 2024-04-26 | 49.61 | 48.00 | 50.90 | 0.00 | - | 5 | 5 | 62.60% |
AMD240517P00230000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 52.80 | 49.45 | 52.00 | 0.00 | - | 30 | 198 | 55.87% |
AMD240621P00230000 | 2024-03-25 12:40PM EDT | 2024-06-21 | 52.79 | 50.65 | 52.80 | 0.00 | - | 3 | 325 | 46.72% |
AMD240719P00230000 | 2024-03-20 11:03AM EDT | 2024-07-19 | 53.20 | 51.80 | 52.95 | 0.00 | - | 2 | 182 | 41.11% |
AMD240816P00230000 | 2024-03-28 10:17AM EDT | 2024-08-16 | 53.00 | 53.40 | 54.55 | +4.00 | +8.16% | 11 | 113 | 42.02% |
AMD240920P00230000 | 2024-03-27 12:50PM EDT | 2024-09-20 | 56.90 | 54.75 | 55.45 | 0.00 | - | 1 | 184 | 40.03% |
AMD241018P00230000 | 2024-03-20 1:08PM EDT | 2024-10-18 | 60.25 | 54.80 | 56.30 | 0.00 | - | 2 | 86 | 39.21% |
AMD241115P00230000 | 2024-03-26 10:37AM EDT | 2024-11-15 | 59.93 | 55.50 | 57.85 | 0.00 | - | 8 | 50 | 40.08% |
AMD241220P00230000 | 2024-03-19 10:28AM EDT | 2024-12-20 | 61.50 | 57.00 | 58.50 | 0.00 | - | 1 | 121 | 38.62% |
AMD250117P00230000 | 2024-03-26 12:37PM EDT | 2025-01-17 | 58.78 | 57.10 | 60.95 | 0.00 | - | 3 | 464 | 41.07% |
AMD250620P00230000 | 2024-03-15 11:15AM EDT | 2025-06-20 | 59.75 | 62.60 | 64.35 | 0.00 | - | 18 | 65 | 37.95% |
AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 64.05 | 65.45 | 0.00 | - | 9 | 73 | 37.16% |
AMD251219P00230000 | 2024-03-14 12:48PM EDT | 2025-12-19 | 64.30 | 65.05 | 68.45 | 0.00 | - | 2 | 53 | 36.57% |
AMD260116P00230000 | 2024-03-07 3:12PM EDT | 2026-01-16 | 57.00 | 67.45 | 70.00 | 0.00 | - | 15 | 173 | 37.44% |
AMD260618P00230000 | 2024-03-05 2:43PM EDT | 2026-06-18 | 63.85 | 68.75 | 71.85 | 0.00 | - | 5 | 51 | 35.49% |
AMD261218P00230000 | 2024-03-21 12:04PM EDT | 2026-12-18 | 73.20 | 72.80 | 75.50 | 0.00 | - | 10 | 334 | 35.18% |