Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00160000 | 2024-03-28 3:35PM EDT | 2024-03-28 | 20.02 | 19.40 | 21.70 | +0.72 | +3.73% | 67 | 340 | 108.59% |
AMD240405C00160000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 20.99 | 19.50 | 21.05 | +1.44 | +7.37% | 176 | 723 | 55.42% |
AMD240412C00160000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 21.40 | 20.95 | 21.85 | +2.40 | +12.63% | 35 | 134 | 53.39% |
AMD240419C00160000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 21.50 | 21.00 | 23.85 | +1.30 | +6.44% | 26 | 2,935 | 50.20% |
AMD240426C00160000 | 2024-03-28 3:49PM EDT | 2024-04-26 | 22.55 | 22.55 | 23.35 | +1.68 | +8.05% | 7 | 62 | 51.01% |
AMD240503C00160000 | 2024-03-28 12:22PM EDT | 2024-05-03 | 24.00 | 23.60 | 25.00 | +0.68 | +2.92% | 12 | 54 | 51.89% |
AMD240517C00160000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 26.30 | 25.50 | 26.70 | +0.55 | +2.14% | 125 | 2,533 | 53.10% |
AMD240621C00160000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 29.52 | 29.15 | 29.65 | +1.07 | +3.76% | 61 | 6,378 | 52.53% |
AMD240719C00160000 | 2024-03-28 10:24AM EDT | 2024-07-19 | 32.60 | 29.80 | 31.90 | +2.33 | +7.70% | 7 | 2,630 | 52.96% |
AMD240816C00160000 | 2024-03-28 10:16AM EDT | 2024-08-16 | 34.95 | 33.80 | 34.60 | +2.35 | +7.21% | 7 | 321 | 53.38% |
AMD240920C00160000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 36.38 | 34.55 | 36.80 | +0.80 | +2.25% | 10 | 2,108 | 51.18% |
AMD241018C00160000 | 2024-03-28 10:21AM EDT | 2024-10-18 | 39.80 | 37.80 | 39.50 | +2.68 | +7.22% | 6 | 48 | 53.83% |
AMD241115C00160000 | 2024-03-28 1:08PM EDT | 2024-11-15 | 40.70 | 39.80 | 41.80 | +0.60 | +1.50% | 1 | 26 | 54.72% |
AMD241220C00160000 | 2024-03-28 12:21PM EDT | 2024-12-20 | 43.05 | 40.85 | 43.05 | +1.40 | +3.36% | 6 | 486 | 53.12% |
AMD250117C00160000 | 2024-03-28 2:31PM EDT | 2025-01-17 | 43.95 | 42.45 | 45.10 | +1.45 | +3.41% | 33 | 4,416 | 53.72% |
AMD250620C00160000 | 2024-03-28 1:11PM EDT | 2025-06-20 | 51.40 | 51.00 | 51.95 | +1.10 | +2.19% | 13 | 1,669 | 54.45% |
AMD250815C00160000 | 2024-03-20 12:21PM EDT | 2025-08-15 | 51.50 | 53.55 | 54.70 | 0.00 | - | 3 | 49 | 54.90% |
AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AMD251219C00160000 | 2024-03-27 10:03AM EDT | 2025-12-19 | 56.60 | 58.25 | 59.70 | 0.00 | - | 100 | 1,406 | 54.98% |
AMD260116C00160000 | 2024-03-27 3:15PM EDT | 2026-01-16 | 58.02 | 59.45 | 60.85 | 0.00 | - | 1 | 545 | 55.19% |
AMD260618C00160000 | 2024-03-26 1:00PM EDT | 2026-06-18 | 65.50 | 64.25 | 67.50 | 0.00 | - | 1 | 35 | 55.92% |
AMD261218C00160000 | 2024-03-25 11:03AM EDT | 2026-12-18 | 73.20 | 70.05 | 73.00 | 0.00 | - | 4 | 152 | 56.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00160000 | 2024-03-28 3:35PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 6,064 | 81.25% |
AMD240405P00160000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 2,511 | 2,515 | 39.84% |
AMD240412P00160000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 0.46 | 0.44 | 0.46 | -0.25 | -35.21% | 376 | 1,817 | 39.65% |
AMD240419P00160000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.93 | 0.92 | 0.95 | -0.35 | -27.34% | 1,329 | 10,150 | 39.92% |
AMD240426P00160000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 1.58 | 1.53 | 1.59 | -0.47 | -22.93% | 398 | 2,455 | 41.05% |
AMD240503P00160000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 3.21 | 3.10 | 3.30 | -0.57 | -15.08% | 192 | 399 | 48.76% |
AMD240517P00160000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 4.45 | 4.35 | 4.50 | -0.53 | -10.64% | 344 | 4,477 | 47.71% |
AMD240621P00160000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 6.85 | 6.75 | 6.85 | -0.65 | -8.67% | 181 | 11,969 | 45.37% |
AMD240719P00160000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 8.30 | 8.15 | 8.30 | -0.75 | -8.29% | 88 | 2,305 | 43.82% |
AMD240816P00160000 | 2024-03-28 1:04PM EDT | 2024-08-16 | 10.11 | 10.10 | 10.25 | -1.29 | -11.32% | 130 | 2,074 | 44.44% |
AMD240920P00160000 | 2024-03-28 3:00PM EDT | 2024-09-20 | 11.79 | 11.70 | 11.80 | -0.67 | -5.38% | 24 | 4,751 | 43.42% |
AMD241018P00160000 | 2024-03-28 12:26PM EDT | 2024-10-18 | 12.75 | 12.85 | 12.95 | -2.05 | -13.85% | 11 | 855 | 42.82% |
AMD241115P00160000 | 2024-03-28 9:31AM EDT | 2024-11-15 | 15.23 | 14.55 | 14.75 | -0.57 | -3.61% | 2 | 324 | 43.76% |
AMD241220P00160000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 15.82 | 15.80 | 15.95 | -0.68 | -4.12% | 9 | 1,162 | 43.02% |
AMD250117P00160000 | 2024-03-27 2:13PM EDT | 2025-01-17 | 17.65 | 16.60 | 17.55 | 0.00 | - | 84 | 5,908 | 43.75% |
AMD250321P00160000 | 2024-03-27 1:47PM EDT | 2025-03-21 | 19.85 | 18.70 | 19.80 | 0.00 | - | 1 | 1 | 43.29% |
AMD250620P00160000 | 2024-03-28 11:10AM EDT | 2025-06-20 | 21.45 | 20.85 | 22.00 | -2.05 | -8.72% | 6 | 520 | 41.78% |
AMD250815P00160000 | 2024-03-28 10:43AM EDT | 2025-08-15 | 22.75 | 21.80 | 23.70 | -3.25 | -12.50% | 27 | 33 | 41.66% |
AMD251219P00160000 | 2024-03-25 9:47AM EDT | 2025-12-19 | 28.12 | 25.55 | 28.50 | 0.00 | - | 2 | 609 | 43.00% |
AMD260116P00160000 | 2024-03-26 11:21AM EDT | 2026-01-16 | 27.48 | 25.70 | 27.40 | 0.00 | - | 5 | 335 | 40.80% |
AMD260618P00160000 | 2024-03-26 3:29PM EDT | 2026-06-18 | 30.98 | 28.75 | 30.90 | 0.00 | - | 10 | 8 | 40.45% |
AMD261218P00160000 | 2024-03-26 2:03PM EDT | 2026-12-18 | 33.56 | 31.70 | 34.35 | 0.00 | - | 5 | 20 | 39.85% |