Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00155000 | 2024-03-27 11:39AM EDT | 2024-03-28 | 22.60 | 26.25 | 27.25 | 0.00 | - | 19 | 51 | 194.14% |
AMD240405C00155000 | 2024-03-27 12:40PM EDT | 2024-04-05 | 23.45 | 26.80 | 27.95 | 0.00 | - | 11 | 26 | 68.56% |
AMD240412C00155000 | 2024-03-26 10:39AM EDT | 2024-04-12 | 23.71 | 27.20 | 28.75 | 0.00 | - | 3 | 45 | 62.01% |
AMD240419C00155000 | 2024-03-27 1:00PM EDT | 2024-04-19 | 28.00 | 27.80 | 28.25 | +3.48 | +14.19% | 1 | 6,411 | 52.34% |
AMD240426C00155000 | 2024-03-26 3:34PM EDT | 2024-04-26 | 26.00 | 27.80 | 28.85 | 0.00 | - | 2 | 138 | 53.88% |
AMD240503C00155000 | 2024-03-27 11:57AM EDT | 2024-05-03 | 26.36 | 29.05 | 31.45 | 0.00 | - | 11 | 12 | 58.75% |
AMD240517C00155000 | 2024-03-27 9:38AM EDT | 2024-05-17 | 28.90 | 31.10 | 31.50 | 0.00 | - | 5 | 863 | 55.88% |
AMD240621C00155000 | 2024-03-27 11:31AM EDT | 2024-06-21 | 30.92 | 33.40 | 35.05 | 0.00 | - | 166 | 6,477 | 54.43% |
AMD240719C00155000 | 2024-03-26 2:22PM EDT | 2024-07-19 | 35.20 | 35.90 | 36.45 | 0.00 | - | 5 | 1,419 | 53.46% |
AMD240816C00155000 | 2024-03-25 12:57PM EDT | 2024-08-16 | 37.65 | 38.40 | 38.85 | 0.00 | - | 5 | 324 | 54.63% |
AMD240920C00155000 | 2024-03-26 1:45PM EDT | 2024-09-20 | 41.00 | 40.00 | 41.20 | +1.23 | +3.09% | 5 | 911 | 53.69% |
AMD241018C00155000 | 2024-03-27 12:40PM EDT | 2024-10-18 | 39.90 | 40.90 | 42.70 | 0.00 | - | 10 | 66 | 52.54% |
AMD241115C00155000 | 2024-03-26 11:56AM EDT | 2024-11-15 | 45.12 | 43.75 | 44.95 | 0.00 | - | 1 | 45 | 54.52% |
AMD241220C00155000 | 2024-03-27 1:22PM EDT | 2024-12-20 | 43.95 | 45.85 | 47.05 | 0.00 | - | 3 | 2,582 | 54.83% |
AMD250117C00155000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 46.25 | 47.40 | 48.55 | +1.35 | +3.01% | 2 | 2,491 | 54.93% |
AMD250620C00155000 | 2024-03-27 10:01AM EDT | 2025-06-20 | 52.02 | 54.10 | 56.75 | 0.00 | - | 4 | 240 | 55.40% |
AMD250815C00155000 | 2024-03-22 12:26PM EDT | 2025-08-15 | 55.25 | 56.65 | 58.35 | 0.00 | - | 20 | 34 | 55.10% |
AMD251219C00155000 | 2024-03-27 1:05PM EDT | 2025-12-19 | 59.91 | 62.45 | 63.50 | 0.00 | - | 1 | 204 | 56.08% |
AMD260116C00155000 | 2024-03-27 3:25PM EDT | 2026-01-16 | 60.50 | 63.25 | 64.05 | 0.00 | - | 4 | 929 | 55.70% |
AMD260618C00155000 | 2024-03-21 3:05PM EDT | 2026-06-18 | 67.46 | 68.15 | 70.35 | 0.00 | - | 5 | 17 | 56.37% |
AMD261218C00155000 | 2024-03-21 1:05PM EDT | 2026-12-18 | 74.39 | 72.80 | 76.50 | 0.00 | - | 1 | 38 | 56.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00155000 | 2024-03-27 3:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 4,481 | 106.25% |
AMD240405P00155000 | 2024-03-28 9:53AM EDT | 2024-04-05 | 0.07 | 0.07 | 0.08 | -0.04 | -33.33% | 141 | 1,969 | 48.24% |
AMD240412P00155000 | 2024-03-28 10:03AM EDT | 2024-04-12 | 0.26 | 0.26 | 0.27 | -0.13 | -33.33% | 152 | 732 | 44.29% |
AMD240419P00155000 | 2024-03-28 10:09AM EDT | 2024-04-19 | 0.54 | 0.56 | 0.57 | -0.21 | -28.00% | 246 | 6,657 | 43.24% |
AMD240426P00155000 | 2024-03-28 10:08AM EDT | 2024-04-26 | 1.02 | 0.99 | 1.04 | -0.29 | -22.14% | 15 | 1,126 | 44.04% |
AMD240503P00155000 | 2024-03-28 9:59AM EDT | 2024-05-03 | 2.46 | 2.15 | 2.29 | -0.30 | -10.87% | 5 | 150 | 50.07% |
AMD240517P00155000 | 2024-03-28 10:05AM EDT | 2024-05-17 | 3.15 | 3.20 | 3.25 | -0.55 | -14.86% | 98 | 4,264 | 49.04% |
AMD240621P00155000 | 2024-03-28 10:10AM EDT | 2024-06-21 | 5.30 | 5.25 | 5.30 | -0.80 | -13.22% | 19 | 4,529 | 46.39% |
AMD240719P00155000 | 2024-03-28 9:41AM EDT | 2024-07-19 | 6.75 | 6.45 | 6.55 | -0.55 | -7.53% | 1 | 1,673 | 44.51% |
AMD240816P00155000 | 2024-03-28 9:31AM EDT | 2024-08-16 | 9.25 | 8.40 | 8.45 | -0.75 | -7.50% | 5 | 880 | 45.39% |
AMD240920P00155000 | 2024-03-28 9:36AM EDT | 2024-09-20 | 10.35 | 9.85 | 9.95 | -0.60 | -5.48% | 1 | 2,021 | 44.41% |
AMD241018P00155000 | 2024-03-27 12:13PM EDT | 2024-10-18 | 12.20 | 10.90 | 11.10 | 0.00 | - | 1 | 325 | 43.90% |
AMD241115P00155000 | 2024-03-28 9:43AM EDT | 2024-11-15 | 12.85 | 12.50 | 12.65 | -0.70 | -5.17% | 30 | 207 | 44.46% |
AMD241220P00155000 | 2024-03-27 9:50AM EDT | 2024-12-20 | 14.59 | 13.65 | 13.80 | 0.00 | - | 3 | 1,026 | 43.70% |
AMD250117P00155000 | 2024-03-27 2:22PM EDT | 2025-01-17 | 15.29 | 14.55 | 14.65 | -0.16 | -1.04% | 1 | 1,745 | 43.15% |
AMD250620P00155000 | 2024-03-27 11:00AM EDT | 2025-06-20 | 21.00 | 19.30 | 19.75 | 0.00 | - | 1 | 930 | 42.52% |
AMD250815P00155000 | 2024-03-15 10:50AM EDT | 2025-08-15 | 20.40 | 20.75 | 22.30 | 0.00 | - | 1 | 112 | 43.62% |
AMD251219P00155000 | 2024-03-26 3:59PM EDT | 2025-12-19 | 25.54 | 23.65 | 26.10 | 0.00 | - | 2 | 576 | 43.70% |
AMD260116P00155000 | 2024-03-22 12:04PM EDT | 2026-01-16 | 25.00 | 24.35 | 25.85 | -1.00 | -3.85% | 1 | 198 | 42.47% |
AMD260618P00155000 | 2024-03-06 2:44PM EDT | 2026-06-18 | 23.20 | 26.70 | 27.85 | 0.00 | - | 1 | 8 | 40.43% |
AMD261218P00155000 | 2024-03-26 10:05AM EDT | 2026-12-18 | 32.00 | 29.40 | 31.10 | 0.00 | - | 1 | 16 | 39.72% |