Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00150000 | 2024-03-28 2:03PM EDT | 2024-04-05 | 30.50 | 29.65 | 31.70 | +0.75 | +2.52% | 120 | 80 | 66.21% |
AMD240412C00150000 | 2024-03-28 2:00PM EDT | 2024-04-12 | 30.90 | 29.80 | 32.15 | +1.80 | +6.19% | 4 | 48 | 58.15% |
AMD240419C00150000 | 2024-03-28 2:38PM EDT | 2024-04-19 | 31.22 | 30.35 | 31.95 | +0.72 | +2.36% | 16 | 3,779 | 51.47% |
AMD240426C00150000 | 2024-03-28 2:54PM EDT | 2024-04-26 | 31.50 | 31.10 | 33.30 | +2.50 | +8.62% | 8 | 72 | 57.79% |
AMD240503C00150000 | 2024-03-28 1:49PM EDT | 2024-05-03 | 33.04 | 32.45 | 34.10 | +0.88 | +2.74% | 1 | 22 | 60.93% |
AMD240517C00150000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 34.25 | 33.65 | 34.70 | +0.20 | +0.59% | 58 | 1,445 | 57.37% |
AMD240621C00150000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 36.40 | 34.85 | 37.00 | +0.30 | +0.83% | 50 | 8,978 | 51.67% |
AMD240719C00150000 | 2024-03-28 12:43PM EDT | 2024-07-19 | 39.80 | 37.65 | 38.95 | +1.90 | +5.01% | 29 | 614 | 53.09% |
AMD240816C00150000 | 2024-03-28 10:33AM EDT | 2024-08-16 | 43.10 | 39.80 | 42.45 | +2.74 | +6.79% | 12 | 436 | 55.82% |
AMD240920C00150000 | 2024-03-28 10:35AM EDT | 2024-09-20 | 44.00 | 42.55 | 43.30 | +3.65 | +9.05% | 5 | 1,599 | 54.53% |
AMD241018C00150000 | 2024-03-26 3:33PM EDT | 2024-10-18 | 43.15 | 44.20 | 44.75 | 0.00 | - | 3 | 57 | 54.25% |
AMD241115C00150000 | 2024-03-27 10:12AM EDT | 2024-11-15 | 43.40 | 45.85 | 47.25 | 0.00 | - | 1 | 334 | 55.33% |
AMD241220C00150000 | 2024-03-28 2:48PM EDT | 2024-12-20 | 48.50 | 46.95 | 49.60 | +1.13 | +2.39% | 2 | 535 | 55.00% |
AMD250117C00150000 | 2024-03-28 3:33PM EDT | 2025-01-17 | 49.55 | 49.25 | 50.10 | +0.45 | +0.92% | 81 | 9,472 | 54.95% |
AMD250321C00150000 | 2024-03-27 10:07AM EDT | 2025-03-21 | 50.45 | 50.50 | 53.20 | 0.00 | - | 1 | 1 | 53.57% |
AMD250620C00150000 | 2024-03-28 3:00PM EDT | 2025-06-20 | 56.65 | 56.65 | 57.30 | +1.23 | +2.22% | 13 | 4,516 | 55.57% |
AMD250815C00150000 | 2024-03-22 11:04AM EDT | 2025-08-15 | 56.72 | 58.45 | 60.00 | 0.00 | - | 1 | 92 | 55.59% |
AMD251017C00150000 | 2024-02-12 3:25PM EDT | 2025-10-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AMD251219C00150000 | 2024-03-27 11:00AM EDT | 2025-12-19 | 62.07 | 63.80 | 64.75 | 0.00 | - | 101 | 632 | 56.17% |
AMD260116C00150000 | 2024-03-28 10:58AM EDT | 2026-01-16 | 66.00 | 64.65 | 65.55 | +2.85 | +4.51% | 1 | 1,137 | 56.00% |
AMD260618C00150000 | 2024-03-27 10:52AM EDT | 2026-06-18 | 66.80 | 67.60 | 70.95 | 0.00 | - | 4 | 22 | 55.18% |
AMD261218C00150000 | 2024-03-28 1:11PM EDT | 2026-12-18 | 75.50 | 73.20 | 77.10 | -0.70 | -0.92% | 1 | 165 | 55.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00150000 | 2024-03-28 3:51PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 495 | 3,219 | 52.34% |
AMD240412P00150000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 434 | 1,487 | 45.70% |
AMD240419P00150000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.30 | 0.30 | 0.32 | -0.14 | -31.82% | 751 | 13,063 | 44.14% |
AMD240426P00150000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 0.59 | 0.56 | 0.60 | -0.25 | -29.76% | 146 | 900 | 43.87% |
AMD240503P00150000 | 2024-03-28 3:22PM EDT | 2024-05-03 | 1.49 | 1.45 | 1.56 | -0.41 | -21.58% | 93 | 377 | 50.46% |
AMD240517P00150000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 2.35 | 2.31 | 2.80 | -0.35 | -12.96% | 642 | 8,938 | 50.17% |
AMD240621P00150000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.20 | -0.40 | -8.79% | 214 | 6,902 | 46.36% |
AMD240719P00150000 | 2024-03-28 3:06PM EDT | 2024-07-19 | 5.35 | 5.25 | 5.35 | -0.45 | -7.76% | 13 | 5,084 | 44.53% |
AMD240816P00150000 | 2024-03-28 3:31PM EDT | 2024-08-16 | 7.10 | 6.95 | 7.05 | -0.45 | -5.96% | 84 | 1,245 | 45.23% |
AMD240920P00150000 | 2024-03-28 3:00PM EDT | 2024-09-20 | 8.40 | 8.30 | 8.45 | -0.90 | -9.68% | 102 | 4,175 | 44.28% |
AMD241018P00150000 | 2024-03-28 2:44PM EDT | 2024-10-18 | 9.46 | 9.35 | 9.50 | -0.94 | -9.04% | 7 | 1,032 | 43.70% |
AMD241115P00150000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 10.85 | 10.90 | 11.15 | -0.80 | -6.87% | 52 | 763 | 44.68% |
AMD241220P00150000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 12.05 | 12.00 | 12.15 | -0.90 | -6.95% | 121 | 1,328 | 43.71% |
AMD250117P00150000 | 2024-03-28 2:48PM EDT | 2025-01-17 | 12.91 | 12.80 | 13.65 | -0.54 | -4.01% | 21 | 5,062 | 44.49% |
AMD250620P00150000 | 2024-03-27 12:41PM EDT | 2025-06-20 | 17.60 | 15.20 | 19.90 | -0.85 | -4.61% | 4 | 4,776 | 45.65% |
AMD250815P00150000 | 2024-03-26 12:23PM EDT | 2025-08-15 | 19.50 | 17.95 | 19.70 | 0.00 | - | 5 | 25 | 42.76% |
AMD251219P00150000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 24.80 | 21.05 | 22.25 | 0.00 | - | 1 | 598 | 41.51% |
AMD260116P00150000 | 2024-03-27 3:45PM EDT | 2026-01-16 | 23.10 | 21.00 | 23.85 | 0.00 | - | 11 | 1,950 | 42.62% |
AMD260618P00150000 | 2024-03-11 9:40AM EDT | 2026-06-18 | 22.72 | 24.50 | 26.10 | 0.00 | - | 1 | 64 | 40.92% |
AMD261218P00150000 | 2024-03-26 10:09AM EDT | 2026-12-18 | 29.45 | 27.15 | 28.90 | 0.00 | - | 2 | 56 | 39.80% |