Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419C00050000 | 2024-03-27 12:18PM EDT | 2024-04-19 | 128.70 | 129.50 | 132.50 | 0.00 | - | 5 | 13 | 253.42% |
AMD240621C00050000 | 2024-03-15 9:45AM EDT | 2024-06-21 | 138.39 | 130.10 | 132.00 | 0.00 | - | 1 | 512 | 133.15% |
AMD240920C00050000 | 2024-03-27 3:16PM EDT | 2024-09-20 | 129.15 | 131.05 | 132.85 | 0.00 | - | 10 | 90 | 111.35% |
AMD241220C00050000 | 2024-03-12 9:34AM EDT | 2024-12-20 | 150.50 | 131.85 | 134.55 | 0.00 | - | 1 | 5 | 104.22% |
AMD250117C00050000 | 2024-03-27 3:48PM EDT | 2025-01-17 | 131.93 | 131.95 | 134.85 | 0.00 | - | 36 | 2,862 | 100.96% |
AMD250620C00050000 | 2024-03-26 3:53PM EDT | 2025-06-20 | 131.80 | 132.60 | 135.85 | 0.00 | - | 2 | 34 | 87.44% |
AMD250815C00050000 | 2024-03-19 10:39AM EDT | 2025-08-15 | 132.75 | 132.50 | 136.95 | 0.00 | - | 1 | 5 | 85.40% |
AMD251219C00050000 | 2024-03-26 9:55AM EDT | 2025-12-19 | 132.66 | 134.00 | 137.20 | 0.00 | - | 1 | 157 | 80.75% |
AMD260116C00050000 | 2024-03-05 4:23PM EDT | 2026-01-16 | 157.50 | 134.20 | 137.25 | 0.00 | - | 1 | 35 | 79.60% |
AMD260618C00050000 | 2024-03-15 1:33PM EDT | 2026-06-18 | 150.25 | 134.70 | 139.00 | 0.00 | - | 2 | 2 | 76.27% |
AMD261218C00050000 | 2024-03-05 1:21PM EDT | 2026-12-18 | 158.00 | 136.10 | 140.50 | 0.00 | - | 3 | 3 | 73.89% |
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 | 156.25% |
AMD240621P00050000 | 2024-03-27 11:34AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 11,595 | 85.16% |
AMD240920P00050000 | 2024-03-27 10:36AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 701 | 70.70% |
AMD241220P00050000 | 2024-03-28 2:06PM EDT | 2024-12-20 | 0.18 | 0.12 | 0.20 | -0.02 | -9.09% | 2 | 80 | 63.77% |
AMD250117P00050000 | 2024-03-28 12:47PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 17 | 11,584 | 62.70% |
AMD250620P00050000 | 2024-03-26 11:34AM EDT | 2025-06-20 | 0.60 | 0.37 | 0.85 | 0.00 | - | 1 | 1,054 | 59.77% |
AMD250815P00050000 | 2024-03-28 1:03PM EDT | 2025-08-15 | 0.54 | 0.11 | 0.62 | -0.13 | -19.40% | 34 | 129 | 52.00% |
AMD251219P00050000 | 2024-03-20 1:46PM EDT | 2025-12-19 | 1.03 | 0.10 | 1.01 | 0.00 | - | 1 | 402 | 55.14% |
AMD260116P00050000 | 2024-03-22 9:30AM EDT | 2026-01-16 | 1.01 | 0.50 | 1.01 | 0.00 | - | 11 | 413 | 51.20% |
AMD260618P00050000 | 2024-02-21 10:47AM EDT | 2026-06-18 | 2.55 | 0.16 | 2.71 | 0.00 | - | 1 | 0 | 52.09% |
AMD261218P00050000 | 2024-03-26 9:58AM EDT | 2026-12-18 | 1.97 | 0.00 | 2.15 | 0.00 | - | 4 | 2 | 51.38% |