Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00155000 | 2024-03-28 2:42PM EDT | 2024-04-05 | 25.56 | 24.45 | 26.65 | +2.11 | +9.00% | 6 | 26 | 85.11% |
AMD240412C00155000 | 2024-03-28 3:11PM EDT | 2024-04-12 | 25.98 | 24.80 | 27.55 | +2.27 | +9.57% | 4 | 45 | 54.00% |
AMD240419C00155000 | 2024-03-28 2:41PM EDT | 2024-04-19 | 26.55 | 25.35 | 28.10 | +2.03 | +8.28% | 14 | 6,411 | 52.25% |
AMD240426C00155000 | 2024-03-28 2:11PM EDT | 2024-04-26 | 27.16 | 26.95 | 27.75 | +1.16 | +4.46% | 4 | 138 | 51.69% |
AMD240503C00155000 | 2024-03-27 11:57AM EDT | 2024-05-03 | 29.73 | 27.95 | 29.85 | +3.37 | +12.78% | 1 | 12 | 57.87% |
AMD240517C00155000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 29.94 | 29.45 | 31.15 | +1.04 | +3.60% | 5 | 863 | 56.81% |
AMD240621C00155000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 32.85 | 32.80 | 33.15 | +1.93 | +6.24% | 6 | 6,477 | 53.91% |
AMD240719C00155000 | 2024-03-28 10:17AM EDT | 2024-07-19 | 35.85 | 33.80 | 35.25 | +0.65 | +1.85% | 5 | 1,419 | 51.67% |
AMD240816C00155000 | 2024-03-28 11:11AM EDT | 2024-08-16 | 38.24 | 37.00 | 38.60 | +0.59 | +1.57% | 5 | 324 | 55.25% |
AMD240920C00155000 | 2024-03-28 9:45AM EDT | 2024-09-20 | 41.00 | 39.30 | 40.60 | +1.23 | +3.09% | 5 | 911 | 54.60% |
AMD241018C00155000 | 2024-03-28 12:06PM EDT | 2024-10-18 | 42.35 | 40.30 | 41.50 | +2.45 | +6.14% | 2 | 66 | 52.81% |
AMD241115C00155000 | 2024-03-26 11:56AM EDT | 2024-11-15 | 45.12 | 43.20 | 44.80 | 0.00 | - | 1 | 45 | 55.88% |
AMD241220C00155000 | 2024-03-28 2:48PM EDT | 2024-12-20 | 45.33 | 45.00 | 46.45 | +1.38 | +3.14% | 2 | 2,582 | 55.37% |
AMD250117C00155000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 46.69 | 46.20 | 47.00 | +1.79 | +3.99% | 14 | 2,491 | 54.25% |
AMD250620C00155000 | 2024-03-28 3:46PM EDT | 2025-06-20 | 53.75 | 53.65 | 56.35 | +1.73 | +3.33% | 1 | 240 | 56.23% |
AMD250815C00155000 | 2024-03-22 12:26PM EDT | 2025-08-15 | 55.25 | 56.20 | 57.30 | 0.00 | - | 20 | 34 | 55.44% |
AMD251219C00155000 | 2024-03-27 1:05PM EDT | 2025-12-19 | 59.91 | 61.05 | 63.85 | 0.00 | - | 1 | 204 | 56.66% |
AMD260116C00155000 | 2024-03-27 3:25PM EDT | 2026-01-16 | 60.50 | 61.60 | 63.15 | 0.00 | - | 4 | 929 | 55.35% |
AMD260618C00155000 | 2024-03-21 3:05PM EDT | 2026-06-18 | 67.46 | 66.85 | 69.90 | 0.00 | - | 5 | 17 | 56.51% |
AMD261218C00155000 | 2024-03-21 1:05PM EDT | 2026-12-18 | 74.39 | 70.75 | 75.20 | 0.00 | - | 1 | 38 | 55.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00155000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 340 | 1,969 | 47.07% |
AMD240412P00155000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 0.24 | 0.22 | 0.24 | -0.15 | -38.46% | 302 | 732 | 43.07% |
AMD240419P00155000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.53 | 0.52 | 0.54 | -0.22 | -29.33% | 796 | 6,657 | 42.14% |
AMD240426P00155000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 0.97 | 0.93 | 0.96 | -0.34 | -25.95% | 251 | 1,126 | 42.38% |
AMD240503P00155000 | 2024-03-28 3:46PM EDT | 2024-05-03 | 2.23 | 2.15 | 2.26 | -0.53 | -19.20% | 44 | 150 | 49.59% |
AMD240517P00155000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 3.30 | 3.20 | 3.30 | -0.40 | -10.81% | 205 | 4,264 | 48.47% |
AMD240621P00155000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 5.45 | 5.30 | 5.40 | -0.65 | -10.66% | 93 | 4,529 | 45.95% |
AMD240719P00155000 | 2024-03-28 10:32AM EDT | 2024-07-19 | 6.35 | 6.55 | 6.70 | -0.95 | -13.01% | 325 | 1,673 | 44.21% |
AMD240816P00155000 | 2024-03-28 12:12PM EDT | 2024-08-16 | 8.40 | 8.40 | 8.50 | -1.60 | -16.00% | 377 | 880 | 44.76% |
AMD240920P00155000 | 2024-03-28 1:47PM EDT | 2024-09-20 | 9.95 | 8.90 | 10.15 | -1.00 | -9.13% | 17 | 2,021 | 44.19% |
AMD241018P00155000 | 2024-03-28 2:41PM EDT | 2024-10-18 | 11.15 | 10.95 | 11.15 | -1.05 | -8.61% | 11 | 325 | 43.33% |
AMD241115P00155000 | 2024-03-28 9:43AM EDT | 2024-11-15 | 12.20 | 11.60 | 13.75 | -1.35 | -9.96% | 35 | 207 | 46.10% |
AMD241220P00155000 | 2024-03-27 9:50AM EDT | 2024-12-20 | 14.59 | 13.80 | 14.00 | 0.00 | - | 3 | 1,026 | 43.46% |
AMD250117P00155000 | 2024-03-28 12:53PM EDT | 2025-01-17 | 14.48 | 14.60 | 15.45 | -0.97 | -6.28% | 4 | 1,745 | 44.01% |
AMD250620P00155000 | 2024-03-27 11:00AM EDT | 2025-06-20 | 21.00 | 19.20 | 19.80 | 0.00 | - | 1 | 930 | 42.08% |
AMD250815P00155000 | 2024-03-15 10:50AM EDT | 2025-08-15 | 20.40 | 20.20 | 21.60 | 0.00 | - | 1 | 112 | 42.17% |
AMD251219P00155000 | 2024-03-26 3:59PM EDT | 2025-12-19 | 25.54 | 23.15 | 24.50 | 0.00 | - | 2 | 576 | 41.30% |
AMD260116P00155000 | 2024-03-22 12:04PM EDT | 2026-01-16 | 25.00 | 23.65 | 25.15 | -1.00 | -3.85% | 1 | 198 | 41.19% |
AMD260618P00155000 | 2024-03-06 2:44PM EDT | 2026-06-18 | 23.20 | 26.35 | 28.55 | 0.00 | - | 1 | 8 | 40.80% |
AMD261218P00155000 | 2024-03-26 10:05AM EDT | 2026-12-18 | 32.00 | 28.90 | 31.90 | 0.00 | - | 1 | 16 | 40.16% |