Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419C00090000 | 2024-04-12 2:17PM EDT | 2024-04-19 | 70.48 | 63.40 | 64.85 | -2.98 | -4.06% | 1 | 198 | 259.38% |
AMD240426C00090000 | 2024-04-17 11:30AM EDT | 2024-04-26 | 70.58 | 62.80 | 65.70 | -20.97 | -22.91% | 2 | 2 | 158.59% |
AMD240517C00090000 | 2024-04-17 11:33AM EDT | 2024-05-17 | 70.29 | 63.85 | 65.15 | -3.63 | -4.91% | 2 | 42 | 101.76% |
AMD240621C00090000 | 2024-04-17 11:33AM EDT | 2024-06-21 | 70.89 | 64.65 | 65.75 | -3.36 | -4.53% | 2 | 2,075 | 83.55% |
AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 65.05 | 66.40 | 0.00 | - | 1 | 333 | 76.39% |
AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 210.65% |
AMD240920C00090000 | 2024-04-15 10:29AM EDT | 2024-09-20 | 75.65 | 66.55 | 67.90 | 0.00 | - | 5 | 200 | 70.24% |
AMD241115C00090000 | 2024-04-04 3:04PM EDT | 2024-11-15 | 70.00 | 68.30 | 69.30 | -13.12 | -15.78% | 1 | 4 | 68.52% |
AMD241220C00090000 | 2024-04-12 3:24PM EDT | 2024-12-20 | 78.07 | 69.30 | 70.05 | 0.00 | - | 1 | 19 | 67.35% |
AMD250117C00090000 | 2024-04-17 12:51PM EDT | 2025-01-17 | 72.80 | 69.55 | 70.70 | -6.20 | -7.85% | 10 | 3,337 | 65.65% |
AMD250321C00090000 | 2024-04-15 12:15PM EDT | 2025-03-21 | 80.25 | 71.20 | 72.35 | 0.00 | - | 4 | 8 | 64.94% |
AMD250620C00090000 | 2024-04-17 2:17PM EDT | 2025-06-20 | 75.65 | 73.20 | 75.50 | -8.64 | -10.25% | 1 | 123 | 65.06% |
AMD250815C00090000 | 2024-04-12 1:53PM EDT | 2025-08-15 | 84.00 | 73.85 | 77.90 | 0.00 | - | 8 | 22 | 65.14% |
AMD251219C00090000 | 2024-04-17 10:46AM EDT | 2025-12-19 | 84.80 | 76.65 | 80.50 | -2.74 | -3.13% | 1 | 531 | 64.10% |
AMD260116C00090000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 79.00 | 77.85 | 80.15 | -10.20 | -11.43% | 7 | 295 | 63.59% |
AMD260618C00090000 | 2024-04-09 3:02PM EDT | 2026-06-18 | 88.80 | 81.00 | 83.05 | -6.15 | -6.48% | 1 | 16 | 62.92% |
AMD261218C00090000 | 2024-03-25 11:19AM EDT | 2026-12-18 | 108.15 | 84.30 | 87.50 | 0.00 | - | 6 | 50 | 63.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419P00090000 | 2024-04-15 3:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,526 | 187.50% |
AMD240426P00090000 | 2024-04-10 9:41AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 103.13% |
AMD240517P00090000 | 2024-04-16 2:35PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | 0.00 | - | 3 | 392 | 75.98% |
AMD240621P00090000 | 2024-04-17 11:02AM EDT | 2024-06-21 | 0.16 | 0.20 | 0.21 | 0.00 | - | 10 | 17,295 | 60.64% |
AMD240719P00090000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.39 | +0.06 | +20.69% | 109 | 615 | 55.86% |
AMD240816P00090000 | 2024-04-17 3:58PM EDT | 2024-08-16 | 0.66 | 0.64 | 0.69 | +0.22 | +50.00% | 3 | 40 | 54.52% |
AMD240920P00090000 | 2024-04-16 9:50AM EDT | 2024-09-20 | 0.76 | 0.95 | 1.02 | 0.00 | - | 3 | 3,937 | 52.08% |
AMD241018P00090000 | 2024-04-17 2:50PM EDT | 2024-10-18 | 1.25 | 1.25 | 1.32 | +0.23 | +22.55% | 5 | 110 | 50.90% |
AMD241115P00090000 | 2024-04-17 12:43PM EDT | 2024-11-15 | 1.68 | 1.71 | 1.78 | +0.30 | +21.74% | 6 | 181 | 51.06% |
AMD241220P00090000 | 2024-04-17 3:22PM EDT | 2024-12-20 | 2.02 | 1.99 | 2.10 | +0.36 | +21.69% | 44 | 238 | 49.63% |
AMD250117P00090000 | 2024-04-17 2:43PM EDT | 2025-01-17 | 2.26 | 2.33 | 2.45 | +0.30 | +15.31% | 1 | 16,662 | 49.05% |
AMD250321P00090000 | 2024-04-16 12:11PM EDT | 2025-03-21 | 2.59 | 2.80 | 3.25 | 0.00 | - | 166 | 187 | 48.02% |
AMD250620P00090000 | 2024-04-17 1:59PM EDT | 2025-06-20 | 4.07 | 2.66 | 5.65 | +0.37 | +10.00% | 4 | 1,897 | 51.15% |
AMD250815P00090000 | 2024-04-15 3:18PM EDT | 2025-08-15 | 4.70 | 4.80 | 6.45 | +0.15 | +3.30% | 80 | 37 | 50.52% |
AMD251219P00090000 | 2024-04-12 2:32PM EDT | 2025-12-19 | 5.79 | 6.30 | 6.60 | 0.00 | - | 1 | 3,378 | 45.42% |
AMD260116P00090000 | 2024-04-17 3:06PM EDT | 2026-01-16 | 6.60 | 6.55 | 7.80 | +0.70 | +11.86% | 32 | 1,319 | 47.40% |
AMD260618P00090000 | 2024-03-25 3:53PM EDT | 2026-06-18 | 6.80 | 6.95 | 10.50 | 0.00 | - | 1 | 34 | 48.29% |
AMD261218P00090000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 9.00 | 9.70 | 10.00 | 0.00 | - | 15 | 91 | 42.60% |