Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419C00050000 | 2024-04-17 9:57AM EDT | 2024-04-19 | 112.14 | 105.70 | 106.20 | -1.36 | -1.20% | 1 | 14 | 517.19% |
AMD240621C00050000 | 2024-04-17 9:57AM EDT | 2024-06-21 | 112.67 | 106.05 | 106.95 | -8.08 | -6.69% | 1 | 511 | 133.11% |
AMD240920C00050000 | 2024-03-27 3:16PM EDT | 2024-09-20 | 129.15 | 106.85 | 107.65 | 0.00 | - | 10 | 90 | 104.20% |
AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 107.40 | 108.65 | 0.00 | - | 1 | 6 | 92.72% |
AMD250117C00050000 | 2024-04-16 10:09AM EDT | 2025-01-17 | 115.55 | 107.85 | 108.85 | 0.00 | - | 10 | 2,864 | 91.22% |
AMD250321C00050000 | 2024-04-16 2:56PM EDT | 2025-03-21 | 116.55 | 108.00 | 109.50 | 0.00 | - | 1 | 3 | 85.74% |
AMD250620C00050000 | 2024-04-04 3:57PM EDT | 2025-06-20 | 120.00 | 108.00 | 111.50 | 0.00 | - | 5 | 34 | 82.97% |
AMD250815C00050000 | 2024-04-12 3:31PM EDT | 2025-08-15 | 117.25 | 108.80 | 112.80 | 0.00 | - | 1 | 8 | 84.09% |
AMD251219C00050000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 118.20 | 110.00 | 113.90 | 0.00 | - | 1 | 158 | 80.36% |
AMD260116C00050000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 112.02 | 110.00 | 113.30 | -4.73 | -4.05% | 1 | 55 | 77.23% |
AMD260618C00050000 | 2024-03-15 1:33PM EDT | 2026-06-18 | 150.25 | 118.00 | 122.60 | 0.00 | - | 2 | 2 | 100.48% |
AMD261218C00050000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 124.50 | 112.60 | 116.90 | 0.00 | - | 1 | 6 | 73.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419P00050000 | 2024-03-19 10:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 943 | 387.50% |
AMD240621P00050000 | 2024-04-15 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,593 | 82.81% |
AMD240920P00050000 | 2024-04-15 3:49PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.10 | 0.00 | - | 2 | 708 | 70.12% |
AMD241220P00050000 | 2024-04-15 9:45AM EDT | 2024-12-20 | 0.20 | 0.18 | 0.25 | 0.00 | - | 2 | 145 | 62.70% |
AMD250117P00050000 | 2024-04-15 11:23AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.29 | 0.00 | - | 37 | 11,545 | 61.23% |
AMD250321P00050000 | 2024-04-12 2:39PM EDT | 2025-03-21 | 0.55 | 0.08 | 0.58 | 0.00 | - | 1 | 6 | 57.03% |
AMD250620P00050000 | 2024-04-16 1:21PM EDT | 2025-06-20 | 0.54 | 0.54 | 0.69 | 0.00 | - | 14 | 1,040 | 56.01% |
AMD250815P00050000 | 2024-04-17 2:11PM EDT | 2025-08-15 | 1.02 | 0.59 | 1.02 | +0.46 | +82.14% | 11 | 137 | 55.30% |
AMD251219P00050000 | 2024-04-17 11:54AM EDT | 2025-12-19 | 1.00 | 0.67 | 1.30 | +0.09 | +9.89% | 1 | 411 | 51.20% |
AMD260116P00050000 | 2024-04-12 9:30AM EDT | 2026-01-16 | 1.01 | 0.80 | 1.30 | 0.00 | - | 32 | 445 | 50.71% |
AMD260618P00050000 | 2024-02-21 10:47AM EDT | 2026-06-18 | 2.55 | 0.16 | 2.71 | 0.00 | - | 1 | 0 | 56.41% |
AMD261218P00050000 | 2024-04-16 1:06PM EDT | 2026-12-18 | 1.94 | 0.00 | 5.00 | 0.00 | - | 5 | 4 | 60.52% |