Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD250117C00025000 | 2024-08-30 9:47AM EDT | 25.00 | 123.95 | 123.95 | 124.55 | +0.10 | +0.08% | 2 | 1,573 | 156.64% |
AMD250117C00030000 | 2024-08-19 3:55PM EDT | 30.00 | 126.04 | 119.05 | 119.60 | 0.00 | - | 9 | 186 | 143.26% |
AMD250117C00035000 | 2024-08-19 11:34AM EDT | 35.00 | 119.45 | 114.15 | 114.75 | 0.00 | - | 4 | 177 | 133.45% |
AMD250117C00040000 | 2024-08-20 11:35AM EDT | 40.00 | 118.90 | 109.30 | 109.85 | 0.00 | - | 2 | 476 | 124.71% |
AMD250117C00045000 | 2024-08-15 3:53PM EDT | 45.00 | 103.71 | 104.40 | 105.00 | 0.00 | - | 1 | 285 | 116.80% |
AMD250117C00050000 | 2024-08-30 11:08AM EDT | 50.00 | 98.03 | 99.55 | 100.10 | -7.18 | -6.82% | 1 | 2,877 | 109.52% |
AMD250117C00055000 | 2024-08-22 12:59PM EDT | 55.00 | 100.10 | 94.70 | 95.25 | 0.00 | - | 1 | 936 | 103.17% |
AMD250117C00060000 | 2024-08-21 10:20AM EDT | 60.00 | 98.50 | 89.75 | 90.35 | 0.00 | - | 2 | 3,430 | 96.09% |
AMD250117C00065000 | 2024-08-26 3:16PM EDT | 65.00 | 87.78 | 84.95 | 85.55 | 0.00 | - | 10 | 1,152 | 91.16% |
AMD250117C00070000 | 2024-08-28 3:52PM EDT | 70.00 | 79.05 | 80.15 | 80.75 | 0.00 | - | 1 | 1,410 | 86.30% |
AMD250117C00075000 | 2024-08-26 10:18AM EDT | 75.00 | 78.93 | 75.35 | 75.95 | 0.00 | - | 100 | 2,540 | 81.54% |
AMD250117C00080000 | 2024-08-20 10:37AM EDT | 80.00 | 80.63 | 70.60 | 71.20 | 0.00 | - | 3 | 3,352 | 77.33% |
AMD250117C00085000 | 2024-08-23 10:38AM EDT | 85.00 | 73.10 | 65.85 | 66.50 | 0.00 | - | 1 | 1,671 | 73.32% |
AMD250117C00090000 | 2024-08-29 9:43AM EDT | 90.00 | 61.40 | 61.20 | 61.80 | +0.10 | +0.16% | 1 | 3,272 | 69.62% |
AMD250117C00095000 | 2024-08-29 2:46PM EDT | 95.00 | 53.75 | 56.65 | 57.20 | 0.00 | - | 4 | 2,901 | 66.46% |
AMD250117C00100000 | 2024-08-29 3:49PM EDT | 100.00 | 51.15 | 52.10 | 52.65 | +1.40 | +2.81% | 1 | 10,038 | 63.24% |
AMD250117C00105000 | 2024-08-30 9:55AM EDT | 105.00 | 47.79 | 47.70 | 48.30 | +2.79 | +6.20% | 4 | 5,405 | 60.75% |
AMD250117C00110000 | 2024-08-30 9:55AM EDT | 110.00 | 43.61 | 43.50 | 43.95 | +2.81 | +6.89% | 1 | 4,914 | 58.39% |
AMD250117C00115000 | 2024-08-30 12:25PM EDT | 115.00 | 37.80 | 39.40 | 39.95 | +0.35 | +0.93% | 2 | 2,899 | 56.60% |
AMD250117C00120000 | 2024-08-30 3:14PM EDT | 120.00 | 34.70 | 35.55 | 36.05 | +1.00 | +2.97% | 78 | 8,222 | 55.02% |
AMD250117C00125000 | 2024-08-30 12:43PM EDT | 125.00 | 30.05 | 31.85 | 32.35 | +0.05 | +0.17% | 1 | 5,015 | 53.55% |
AMD250117C00130000 | 2024-08-30 3:57PM EDT | 130.00 | 28.55 | 28.40 | 28.90 | +2.11 | +7.98% | 5 | 7,726 | 52.37% |
AMD250117C00135000 | 2024-08-30 12:50PM EDT | 135.00 | 23.80 | 25.20 | 25.80 | -0.05 | -0.21% | 24 | 7,184 | 51.56% |
AMD250117C00140000 | 2024-08-30 2:51PM EDT | 140.00 | 21.86 | 22.45 | 22.70 | +1.01 | +4.84% | 37 | 5,662 | 50.81% |
AMD250117C00145000 | 2024-08-30 2:05PM EDT | 145.00 | 19.10 | 19.80 | 20.00 | +0.55 | +2.96% | 75 | 6,225 | 50.18% |
AMD250117C00150000 | 2024-08-30 3:59PM EDT | 150.00 | 17.50 | 17.40 | 17.55 | +1.40 | +8.70% | 270 | 11,343 | 49.88% |
AMD250117C00155000 | 2024-08-30 3:57PM EDT | 155.00 | 15.21 | 15.20 | 15.35 | +1.26 | +9.03% | 136 | 6,255 | 49.41% |
AMD250117C00160000 | 2024-08-30 3:57PM EDT | 160.00 | 13.25 | 13.25 | 13.35 | +1.06 | +8.70% | 335 | 10,834 | 48.94% |
AMD250117C00165000 | 2024-08-30 3:52PM EDT | 165.00 | 11.16 | 11.45 | 11.60 | +0.56 | +5.28% | 644 | 7,982 | 48.62% |
AMD250117C00170000 | 2024-08-30 3:58PM EDT | 170.00 | 9.92 | 9.90 | 10.05 | +0.67 | +7.24% | 332 | 6,352 | 48.35% |
AMD250117C00175000 | 2024-08-30 2:33PM EDT | 175.00 | 8.23 | 8.50 | 8.65 | +0.28 | +3.52% | 345 | 7,855 | 48.02% |
AMD250117C00180000 | 2024-08-30 3:59PM EDT | 180.00 | 7.40 | 7.35 | 7.45 | +0.55 | +8.03% | 144 | 16,569 | 47.83% |
AMD250117C00185000 | 2024-08-30 11:17AM EDT | 185.00 | 6.40 | 6.30 | 6.45 | +0.65 | +11.30% | 56 | 5,392 | 47.82% |
AMD250117C00190000 | 2024-08-30 3:08PM EDT | 190.00 | 5.22 | 5.40 | 5.55 | +0.12 | +2.35% | 118 | 8,647 | 47.72% |
AMD250117C00195000 | 2024-08-30 3:33PM EDT | 195.00 | 4.55 | 4.65 | 4.80 | +0.24 | +5.57% | 70 | 5,579 | 47.77% |
AMD250117C00200000 | 2024-08-30 3:54PM EDT | 200.00 | 4.02 | 4.00 | 4.10 | +0.22 | +5.79% | 1,380 | 18,977 | 47.62% |
AMD250117C00210000 | 2024-08-30 3:55PM EDT | 210.00 | 3.02 | 3.00 | 3.10 | +0.17 | +5.96% | 348 | 8,565 | 47.96% |
AMD250117C00220000 | 2024-08-30 3:56PM EDT | 220.00 | 2.26 | 2.26 | 2.32 | +0.08 | +3.67% | 341 | 12,484 | 48.16% |
AMD250117C00230000 | 2024-08-30 2:35PM EDT | 230.00 | 1.66 | 1.72 | 1.76 | +0.01 | +0.61% | 19 | 7,985 | 48.50% |
AMD250117C00240000 | 2024-08-30 3:05PM EDT | 240.00 | 1.28 | 1.33 | 1.37 | 0.00 | - | 23 | 4,582 | 49.07% |
AMD250117C00250000 | 2024-08-30 3:59PM EDT | 250.00 | 1.07 | 1.05 | 1.08 | +0.02 | +1.90% | 141 | 14,206 | 49.71% |
AMD250117C00260000 | 2024-08-30 11:52AM EDT | 260.00 | 0.82 | 0.84 | 0.87 | -0.03 | -3.53% | 5 | 6,111 | 50.29% |
AMD250117C00270000 | 2024-08-30 10:16AM EDT | 270.00 | 0.73 | 0.68 | 0.71 | -0.02 | -2.67% | 1 | 5,271 | 51.03% |
AMD250117C00280000 | 2024-08-30 11:08AM EDT | 280.00 | 0.58 | 0.57 | 0.60 | -0.08 | -12.12% | 1 | 2,029 | 51.95% |
AMD250117C00290000 | 2024-08-29 1:01PM EDT | 290.00 | 0.52 | 0.48 | 0.51 | -0.03 | -5.45% | 103 | 2,541 | 52.83% |
AMD250117C00300000 | 2024-08-30 2:34PM EDT | 300.00 | 0.43 | 0.42 | 0.44 | -0.01 | -2.27% | 59 | 11,233 | 53.83% |
AMD250117C00310000 | 2024-08-30 9:53AM EDT | 310.00 | 0.42 | 0.36 | 0.39 | -0.05 | -10.64% | 116 | 2,030 | 54.79% |
AMD250117C00320000 | 2024-08-30 10:45AM EDT | 320.00 | 0.35 | 0.32 | 0.35 | -0.04 | -10.26% | 30 | 3,122 | 55.81% |
AMD250117C00330000 | 2024-08-28 1:32PM EDT | 330.00 | 0.33 | 0.29 | 0.31 | -0.04 | -10.81% | 1 | 619 | 56.79% |
AMD250117C00340000 | 2024-08-29 3:32PM EDT | 340.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 1,656 | 2,066 | 57.72% |
AMD250117C00350000 | 2024-08-30 10:25AM EDT | 350.00 | 0.26 | 0.23 | 0.26 | -0.01 | -3.70% | 1 | 3,051 | 58.69% |
AMD250117C00360000 | 2024-08-30 3:41PM EDT | 360.00 | 0.21 | 0.21 | 0.24 | -0.04 | -16.00% | 15 | 6,788 | 59.67% |
AMD250117C00370000 | 2024-08-20 12:35PM EDT | 370.00 | 0.37 | 0.20 | 0.22 | 0.00 | - | 11 | 255 | 60.64% |
AMD250117C00380000 | 2024-08-30 2:38PM EDT | 380.00 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 10 | 341 | 61.77% |
AMD250117C00390000 | 2024-08-30 11:58AM EDT | 390.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 6 | 4,131 | 62.40% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD250117P00025000 | 2024-08-28 11:41AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5,083 | 96.88% |
AMD250117P00030000 | 2024-08-30 2:21PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 17,845 | 89.84% |
AMD250117P00035000 | 2024-08-30 10:52AM EDT | 35.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 2,011 | 84.38% |
AMD250117P00040000 | 2024-08-12 9:59AM EDT | 40.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 100 | 10,016 | 81.64% |
AMD250117P00045000 | 2024-08-29 12:41PM EDT | 45.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 60 | 5,691 | 76.56% |
AMD250117P00050000 | 2024-08-30 1:06PM EDT | 50.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 25 | 11,477 | 73.24% |
AMD250117P00055000 | 2024-08-30 1:04PM EDT | 55.00 | 0.16 | 0.13 | 0.15 | -0.03 | -15.79% | 2 | 4,937 | 70.02% |
AMD250117P00060000 | 2024-08-30 2:37PM EDT | 60.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 2 | 14,027 | 67.19% |
AMD250117P00065000 | 2024-08-30 2:38PM EDT | 65.00 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 10 | 15,257 | 64.45% |
AMD250117P00070000 | 2024-08-29 3:59PM EDT | 70.00 | 0.40 | 0.35 | 0.37 | 0.00 | - | 5 | 19,523 | 62.11% |
AMD250117P00075000 | 2024-08-29 2:38PM EDT | 75.00 | 0.54 | 0.46 | 0.49 | 0.00 | - | 1 | 12,580 | 59.67% |
AMD250117P00080000 | 2024-08-30 2:24PM EDT | 80.00 | 0.65 | 0.60 | 0.63 | -0.07 | -9.72% | 1 | 26,767 | 57.30% |
AMD250117P00085000 | 2024-08-29 9:41AM EDT | 85.00 | 0.86 | 0.78 | 0.80 | +0.05 | +6.17% | 22 | 16,141 | 55.03% |
AMD250117P00090000 | 2024-08-28 2:53PM EDT | 90.00 | 1.26 | 1.01 | 1.03 | 0.00 | - | 11 | 16,791 | 53.00% |
AMD250117P00095000 | 2024-08-30 2:47PM EDT | 95.00 | 1.35 | 1.31 | 1.34 | -0.23 | -14.56% | 219 | 8,546 | 51.26% |
AMD250117P00100000 | 2024-08-30 3:55PM EDT | 100.00 | 1.75 | 1.71 | 1.75 | -0.32 | -15.46% | 28 | 16,112 | 49.92% |
AMD250117P00105000 | 2024-08-30 11:28AM EDT | 105.00 | 2.51 | 2.22 | 2.27 | +0.12 | +5.02% | 21 | 15,273 | 48.56% |
AMD250117P00110000 | 2024-08-30 2:16PM EDT | 110.00 | 3.15 | 2.88 | 2.94 | -0.38 | -10.76% | 86 | 16,098 | 47.42% |
AMD250117P00115000 | 2024-08-30 10:29AM EDT | 115.00 | 4.22 | 3.70 | 3.80 | -0.13 | -2.99% | 12 | 10,249 | 46.52% |
AMD250117P00120000 | 2024-08-30 3:57PM EDT | 120.00 | 4.78 | 4.75 | 4.80 | -0.87 | -15.40% | 27 | 15,962 | 45.50% |
AMD250117P00125000 | 2024-08-30 3:23PM EDT | 125.00 | 6.30 | 6.00 | 6.10 | -0.55 | -8.03% | 111 | 12,311 | 44.90% |
AMD250117P00130000 | 2024-08-30 3:37PM EDT | 130.00 | 7.65 | 7.45 | 7.60 | -1.13 | -12.87% | 71 | 17,825 | 44.24% |
AMD250117P00135000 | 2024-08-30 3:57PM EDT | 135.00 | 9.30 | 9.20 | 9.35 | -1.25 | -11.85% | 46 | 7,784 | 43.65% |
AMD250117P00140000 | 2024-08-30 3:09PM EDT | 140.00 | 11.80 | 11.20 | 11.35 | -0.85 | -6.72% | 340 | 18,368 | 43.08% |
AMD250117P00145000 | 2024-08-30 3:18PM EDT | 145.00 | 14.10 | 13.50 | 13.60 | -1.02 | -6.75% | 183 | 8,134 | 42.51% |
AMD250117P00150000 | 2024-08-30 1:45PM EDT | 150.00 | 16.45 | 16.00 | 16.15 | -1.35 | -7.58% | 451 | 10,362 | 42.08% |
AMD250117P00155000 | 2024-08-30 1:41PM EDT | 155.00 | 19.45 | 18.75 | 18.90 | -1.55 | -7.38% | 131 | 6,927 | 41.52% |
AMD250117P00160000 | 2024-08-30 10:58AM EDT | 160.00 | 22.65 | 21.75 | 21.95 | -1.52 | -6.29% | 56 | 11,486 | 41.12% |
AMD250117P00165000 | 2024-08-29 2:50PM EDT | 165.00 | 26.40 | 24.75 | 25.35 | -0.95 | -3.47% | 10 | 7,030 | 41.06% |
AMD250117P00170000 | 2024-08-29 2:40PM EDT | 170.00 | 30.60 | 28.25 | 28.80 | -0.10 | -0.33% | 1 | 5,099 | 40.53% |
AMD250117P00175000 | 2024-08-30 2:53PM EDT | 175.00 | 33.00 | 31.85 | 32.45 | -1.80 | -5.17% | 8 | 3,521 | 39.98% |
AMD250117P00180000 | 2024-08-30 12:14PM EDT | 180.00 | 38.00 | 35.75 | 36.20 | -0.40 | -1.04% | 13 | 9,157 | 39.12% |
AMD250117P00185000 | 2024-08-29 2:35PM EDT | 185.00 | 42.35 | 39.70 | 40.40 | 0.00 | - | 1 | 1,550 | 39.22% |
AMD250117P00190000 | 2024-08-30 2:43PM EDT | 190.00 | 45.30 | 43.90 | 44.55 | -1.70 | -3.62% | 51 | 2,989 | 38.60% |
AMD250117P00195000 | 2024-08-30 2:43PM EDT | 195.00 | 49.65 | 48.20 | 48.90 | +0.50 | +1.02% | 18 | 1,319 | 38.23% |
AMD250117P00200000 | 2024-08-29 3:24PM EDT | 200.00 | 56.22 | 52.70 | 53.20 | 0.00 | - | 88 | 4,154 | 36.95% |
AMD250117P00210000 | 2024-08-29 2:43PM EDT | 210.00 | 63.40 | 61.85 | 62.45 | -1.80 | -2.76% | 5 | 336 | 36.12% |
AMD250117P00220000 | 2024-08-30 10:09AM EDT | 220.00 | 72.95 | 71.40 | 71.95 | -1.20 | -1.62% | 9 | 82 | 34.86% |
AMD250117P00230000 | 2024-08-27 2:33PM EDT | 230.00 | 80.55 | 81.20 | 81.85 | 0.00 | - | 3 | 2 | 36.60% |
AMD250117P00240000 | 2024-08-29 3:11PM EDT | 240.00 | 94.85 | 91.25 | 91.85 | 0.00 | - | 32 | 13 | 39.43% |
AMD250117P00250000 | 2024-08-30 3:48PM EDT | 250.00 | 102.80 | 101.25 | 101.85 | -2.05 | -1.96% | 120 | 121 | 42.11% |
AMD250117P00260000 | 2024-08-20 3:52PM EDT | 260.00 | 102.85 | 111.25 | 111.85 | 0.00 | - | 1 | 0 | 44.65% |
AMD250117P00270000 | 2024-07-10 12:13PM EDT | 270.00 | 89.15 | 135.25 | 136.40 | 0.00 | - | 46 | 0 | 112.27% |
AMD250117P00280000 | 2024-07-10 12:57PM EDT | 280.00 | 98.40 | 145.10 | 146.10 | 0.00 | - | 27 | 0 | 115.01% |
AMD250117P00290000 | 2024-07-11 9:45AM EDT | 290.00 | 106.85 | 155.10 | 156.40 | 0.00 | - | 3 | 0 | 118.75% |
AMD250117P00300000 | 2024-07-19 2:36PM EDT | 300.00 | 148.74 | 151.30 | 151.65 | 0.00 | - | 1 | 0 | 49.17% |
AMD250117P00310000 | 2024-08-30 1:22PM EDT | 310.00 | 163.52 | 161.25 | 161.85 | -0.75 | -0.46% | 1 | 1 | 55.71% |
AMD250117P00320000 | 2024-08-29 3:45PM EDT | 320.00 | 174.29 | 171.25 | 171.85 | 0.00 | - | 1 | 0 | 57.62% |
AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 79.71% |
AMD250117P00340000 | 2024-07-22 3:55PM EDT | 340.00 | 184.25 | 182.00 | 182.45 | 0.00 | - | 11 | 0 | 0.00% |
AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 191.40 | 192.95 | 0.00 | - | 1 | 0 | 0.00% |
AMD250117P00370000 | 2024-06-12 9:38AM EDT | 370.00 | 209.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AMD250117P00380000 | 2024-08-20 3:52PM EDT | 380.00 | 222.80 | 231.25 | 231.85 | 0.00 | - | 8 | 0 | 58.59% |
AMD250117P00390000 | 2024-07-31 11:07AM EDT | 390.00 | 243.57 | 241.25 | 241.85 | 0.00 | - | 5 | 0 | 59.96% |