Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00140000 | 2024-03-27 3:34PM EDT | 2024-03-28 | 38.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AMD240405C00140000 | 2024-03-27 3:34PM EDT | 2024-04-05 | 38.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AMD240412C00140000 | 2024-03-27 1:45PM EDT | 2024-04-12 | 38.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMD240419C00140000 | 2024-03-27 12:15PM EDT | 2024-04-19 | 38.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
AMD240426C00140000 | 2024-03-27 12:19PM EDT | 2024-04-26 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMD240503C00140000 | 2024-03-25 11:50AM EDT | 2024-05-03 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMD240517C00140000 | 2024-03-27 11:04AM EDT | 2024-05-17 | 39.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
AMD240621C00140000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 42.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AMD240719C00140000 | 2024-03-27 3:30PM EDT | 2024-07-19 | 44.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
AMD240816C00140000 | 2024-03-27 11:21AM EDT | 2024-08-16 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMD240920C00140000 | 2024-03-26 10:51AM EDT | 2024-09-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AMD241018C00140000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD241115C00140000 | 2024-03-25 11:33AM EDT | 2024-11-15 | 55.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD241220C00140000 | 2024-03-27 10:22AM EDT | 2024-12-20 | 51.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AMD250117C00140000 | 2024-03-27 2:16PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AMD250620C00140000 | 2024-03-27 10:22AM EDT | 2025-06-20 | 59.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AMD250815C00140000 | 2024-03-19 9:53AM EDT | 2025-08-15 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD251219C00140000 | 2024-03-27 1:47PM EDT | 2025-12-19 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD260116C00140000 | 2024-03-26 3:42PM EDT | 2026-01-16 | 69.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AMD260618C00140000 | 2024-03-22 10:41AM EDT | 2026-06-18 | 72.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD261218C00140000 | 2024-03-26 1:18PM EDT | 2026-12-18 | 80.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00140000 | 2024-03-27 1:38PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
AMD240405P00140000 | 2024-03-27 3:35PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
AMD240412P00140000 | 2024-03-27 2:29PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
AMD240419P00140000 | 2024-03-27 3:14PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
AMD240426P00140000 | 2024-03-27 2:24PM EDT | 2024-04-26 | 0.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
AMD240503P00140000 | 2024-03-27 3:58PM EDT | 2024-05-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
AMD240517P00140000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
AMD240621P00140000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
AMD240719P00140000 | 2024-03-27 12:48PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
AMD240816P00140000 | 2024-03-27 1:00PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
AMD240920P00140000 | 2024-03-27 1:57PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AMD241018P00140000 | 2024-03-27 12:33PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AMD241115P00140000 | 2024-03-27 10:18AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AMD241220P00140000 | 2024-03-27 3:39PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AMD250117P00140000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
AMD250321P00140000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
AMD250620P00140000 | 2024-03-27 12:20PM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AMD250815P00140000 | 2024-03-25 10:26AM EDT | 2025-08-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
AMD251219P00140000 | 2024-03-22 10:30AM EDT | 2025-12-19 | 19.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
AMD260116P00140000 | 2024-03-25 10:48AM EDT | 2026-01-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
AMD260618P00140000 | 2024-03-26 11:57AM EDT | 2026-06-18 | 21.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
AMD261218P00140000 | 2024-03-27 2:02PM EDT | 2026-12-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |