Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00280000 | 2024-03-28 2:52PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 292 | 90.63% |
AMD240412C00280000 | 2024-03-27 12:33PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 144 | 73.44% |
AMD240419C00280000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,428 | 6,214 | 65.63% |
AMD240426C00280000 | 2024-03-28 12:50PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 13 | 72 | 62.50% |
AMD240503C00280000 | 2024-03-28 1:07PM EDT | 2024-05-03 | 0.24 | 0.16 | 0.30 | -0.02 | -7.69% | 10 | 17 | 64.01% |
AMD240517C00280000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.45 | -0.05 | -10.42% | 57 | 8,724 | 59.72% |
AMD240621C00280000 | 2024-03-28 9:40AM EDT | 2024-06-21 | 1.19 | 0.74 | 1.10 | +0.04 | +3.48% | 2 | 1,194 | 52.12% |
AMD240719C00280000 | 2024-03-28 12:55PM EDT | 2024-07-19 | 1.83 | 1.65 | 1.71 | +0.13 | +7.65% | 2 | 619 | 51.10% |
AMD240816C00280000 | 2024-03-27 1:40PM EDT | 2024-08-16 | 2.81 | 2.26 | 2.86 | 0.00 | - | 9 | 467 | 50.45% |
AMD240920C00280000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 3.80 | 3.80 | 3.95 | -0.05 | -1.30% | 16 | 412 | 50.31% |
AMD241018C00280000 | 2024-03-28 10:06AM EDT | 2024-10-18 | 5.00 | 4.10 | 6.00 | +0.20 | +4.17% | 1 | 654 | 50.43% |
AMD241115C00280000 | 2024-03-28 3:14PM EDT | 2024-11-15 | 6.22 | 5.65 | 7.55 | +0.07 | +1.14% | 9 | 39 | 51.41% |
AMD241220C00280000 | 2024-03-28 3:54PM EDT | 2024-12-20 | 7.45 | 7.40 | 7.60 | -0.07 | -0.93% | 705 | 293 | 50.00% |
AMD250117C00280000 | 2024-03-28 2:38PM EDT | 2025-01-17 | 8.52 | 8.25 | 8.75 | +0.37 | +4.54% | 9 | 1,468 | 50.18% |
AMD250620C00280000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 15.00 | 14.35 | 15.75 | -1.00 | -6.25% | 1 | 277 | 50.26% |
AMD250815C00280000 | 2024-03-27 12:20PM EDT | 2025-08-15 | 18.50 | 16.30 | 17.80 | +1.13 | +6.51% | 1 | 6 | 50.04% |
AMD251219C00280000 | 2024-03-19 2:33PM EDT | 2025-12-19 | 24.13 | 21.15 | 22.80 | 0.00 | - | 4 | 23 | 50.38% |
AMD260116C00280000 | 2024-03-20 2:45PM EDT | 2026-01-16 | 22.64 | 22.50 | 23.30 | 0.00 | - | 4 | 83 | 50.30% |
AMD260618C00280000 | 2024-03-26 11:24AM EDT | 2026-06-18 | 31.15 | 27.50 | 29.45 | 0.00 | - | 2 | 5 | 50.68% |
AMD261218C00280000 | 2024-03-26 11:36AM EDT | 2026-12-18 | 36.22 | 33.95 | 35.85 | 0.00 | - | 12 | 52 | 51.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419P00280000 | 2024-03-11 3:09PM EDT | 2024-04-19 | 81.80 | 97.85 | 100.75 | 0.00 | - | 1 | 0 | 108.67% |
AMD240426P00280000 | 2024-03-27 2:49PM EDT | 2024-04-26 | 101.50 | 97.85 | 100.70 | 0.00 | - | 1 | 0 | 93.87% |
AMD240517P00280000 | 2024-03-25 9:59AM EDT | 2024-05-17 | 103.36 | 98.00 | 100.80 | 0.00 | - | 12 | 0 | 72.68% |
AMD240621P00280000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 87.60 | 98.05 | 101.15 | 0.00 | - | 13 | 0 | 58.67% |
AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 97.95 | 100.95 | 0.00 | - | 4 | 3 | 49.50% |
AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 98.70 | 100.50 | 0.00 | - | - | 3 | 41.14% |
AMD240920P00280000 | 2024-03-12 9:45AM EDT | 2024-09-20 | 88.87 | 99.15 | 100.95 | 0.00 | - | 1 | 20 | 39.69% |
AMD241018P00280000 | 2024-03-14 1:08PM EDT | 2024-10-18 | 93.35 | 99.65 | 100.50 | 0.00 | - | 1 | 22 | 34.23% |
AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 100.10 | 102.65 | 0.00 | - | 3 | 0 | 41.47% |
AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 99.65 | 102.10 | 0.00 | - | 7 | 33 | 36.84% |
AMD250117P00280000 | 2024-03-19 3:12PM EDT | 2025-01-17 | 101.70 | 100.35 | 103.40 | 0.00 | - | 20 | 142 | 38.96% |
AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 104.10 | 108.00 | 0.00 | - | 1 | 1 | 34.01% |
AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 105.45 | 107.35 | 0.00 | - | 1 | 42 | 32.38% |
AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 109.50 | 113.30 | 0.00 | - | 4 | 5 | 32.61% |