Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD241011C00185000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.75 | 0.73 | 0.75 | +0.45 | +150.00% | 5,953 | 11,932 | 53.32% |
AMD241018C00185000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.63 | 1.61 | 1.63 | +0.89 | +120.27% | 4,044 | 7,369 | 47.31% |
AMD241025C00185000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 2.52 | 2.46 | 2.54 | +1.22 | +93.85% | 751 | 2,320 | 45.76% |
AMD241101C00185000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 4.66 | 4.60 | 4.75 | +1.87 | +67.03% | 391 | 641 | 52.97% |
AMD241108C00185000 | 2024-10-04 3:59PM EDT | 2024-11-08 | 5.99 | 5.85 | 6.15 | +2.19 | +57.63% | 128 | 171 | 54.21% |
AMD241115C00185000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 6.70 | 6.70 | 6.80 | +2.19 | +48.56% | 1,077 | 6,638 | 52.89% |
AMD241220C00185000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 10.23 | 10.15 | 10.30 | +2.83 | +38.24% | 719 | 4,697 | 50.49% |
AMD250117C00185000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 12.59 | 12.45 | 12.60 | +3.14 | +33.23% | 1,004 | 6,588 | 49.82% |
AMD250221C00185000 | 2024-10-04 3:11PM EDT | 2025-02-21 | 15.62 | 15.75 | 15.95 | +3.21 | +25.87% | 20 | 1,015 | 50.88% |
AMD250321C00185000 | 2024-10-04 3:23PM EDT | 2025-03-21 | 17.79 | 17.75 | 17.90 | +3.98 | +28.82% | 50 | 1,602 | 50.71% |
AMD250417C00185000 | 2024-10-04 1:34PM EDT | 2025-04-17 | 19.17 | 19.35 | 19.55 | +4.82 | +33.59% | 212 | 71 | 50.32% |
AMD250620C00185000 | 2024-10-04 2:38PM EDT | 2025-06-20 | 23.12 | 23.50 | 23.75 | +3.76 | +19.42% | 208 | 1,228 | 50.92% |
AMD250815C00185000 | 2024-10-04 3:58PM EDT | 2025-08-15 | 26.75 | 26.55 | 27.00 | +6.30 | +30.81% | 34 | 531 | 51.14% |
AMD250919C00185000 | 2024-10-04 3:29PM EDT | 2025-09-19 | 28.42 | 28.20 | 28.90 | +5.62 | +24.65% | 5 | 68 | 51.18% |
AMD251219C00185000 | 2024-10-04 1:27PM EDT | 2025-12-19 | 32.65 | 32.85 | 33.55 | +2.55 | +8.47% | 1 | 952 | 51.84% |
AMD260116C00185000 | 2024-10-04 3:45PM EDT | 2026-01-16 | 34.40 | 34.05 | 34.85 | +4.91 | +16.65% | 23 | 1,156 | 51.90% |
AMD260618C00185000 | 2024-10-01 10:11AM EDT | 2026-06-18 | 34.92 | 40.55 | 41.45 | 0.00 | - | 1 | 429 | 52.56% |
AMD261218C00185000 | 2024-10-04 2:09PM EDT | 2026-12-18 | 47.90 | 46.80 | 47.65 | +4.48 | +10.32% | 4 | 542 | 52.55% |
AMD270115C00185000 | 2024-10-04 1:36PM EDT | 2027-01-15 | 47.63 | 47.75 | 49.30 | +7.04 | +17.34% | 1 | 4 | 52.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD241011P00185000 | 2024-10-04 3:21PM EDT | 2024-10-11 | 15.15 | 14.55 | 15.00 | -7.60 | -33.41% | 47 | 41 | 51.90% |
AMD241018P00185000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 15.25 | 15.25 | 15.65 | -6.35 | -29.40% | 41 | 269 | 46.44% |
AMD241025P00185000 | 2024-10-04 3:43PM EDT | 2024-10-25 | 15.98 | 15.85 | 16.55 | -7.07 | -30.67% | 40 | 28 | 45.06% |
AMD241101P00185000 | 2024-10-01 10:41AM EDT | 2024-11-01 | 26.05 | 17.95 | 18.35 | 0.00 | - | 6 | 22 | 50.39% |
AMD241115P00185000 | 2024-10-04 3:22PM EDT | 2024-11-15 | 20.07 | 19.60 | 20.15 | -4.18 | -17.24% | 13 | 1,331 | 49.61% |
AMD241220P00185000 | 2024-10-04 1:25PM EDT | 2024-12-20 | 23.27 | 22.50 | 22.80 | -4.68 | -16.74% | 16 | 693 | 45.45% |
AMD250117P00185000 | 2024-10-04 2:45PM EDT | 2025-01-17 | 25.00 | 24.15 | 24.50 | -6.70 | -21.14% | 9 | 1,530 | 43.67% |
AMD250221P00185000 | 2024-10-01 10:28AM EDT | 2025-02-21 | 33.00 | 26.45 | 26.90 | 0.00 | - | 4 | 183 | 43.59% |
AMD250321P00185000 | 2024-10-04 12:51PM EDT | 2025-03-21 | 29.50 | 28.05 | 28.35 | -3.35 | -10.20% | 2 | 242 | 42.95% |
AMD250417P00185000 | 2024-09-30 11:21AM EDT | 2025-04-17 | 32.70 | 28.50 | 29.60 | 0.00 | - | 10 | 18 | 42.38% |
AMD250620P00185000 | 2024-10-03 2:21PM EDT | 2025-06-20 | 36.50 | 32.10 | 32.45 | 0.00 | - | 1 | 725 | 41.74% |
AMD250815P00185000 | 2024-10-04 3:57PM EDT | 2025-08-15 | 34.40 | 33.75 | 35.05 | -5.05 | -12.80% | 1 | 239 | 41.95% |
AMD250919P00185000 | 2024-09-30 1:10PM EDT | 2025-09-19 | 38.55 | 34.20 | 36.20 | 0.00 | - | 16 | 75 | 41.52% |
AMD251219P00185000 | 2024-09-30 3:49PM EDT | 2025-12-19 | 41.70 | 36.85 | 39.40 | 0.00 | - | 1 | 124 | 41.26% |
AMD260116P00185000 | 2024-09-20 3:45PM EDT | 2026-01-16 | 47.10 | 38.35 | 39.70 | 0.00 | - | 1 | 773 | 40.40% |
AMD260618P00185000 | 2024-09-20 11:37AM EDT | 2026-06-18 | 51.85 | 42.95 | 43.55 | 0.00 | - | 21 | 311 | 39.42% |
AMD261218P00185000 | 2024-10-04 3:14PM EDT | 2026-12-18 | 47.29 | 46.30 | 48.45 | -3.03 | -6.02% | 1 | 360 | 39.53% |
AMD270115P00185000 | 2024-10-03 2:18PM EDT | 2027-01-15 | 51.10 | 45.45 | 48.20 | 0.00 | - | 2 | 14 | 38.62% |