Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00180000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 1.56 | 0.00 | 0.00 | 0.00 | - | 76,717 | 0 | 1.56% |
AMD240405C00180000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12,325 | 0 | 0.39% |
AMD240412C00180000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.39% |
AMD240419C00180000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4,628 | 0 | 0.39% |
AMD240426C00180000 | 2024-03-27 3:54PM EDT | 2024-04-26 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7,106 | 0 | 0.20% |
AMD240503C00180000 | 2024-03-27 3:48PM EDT | 2024-05-03 | 12.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.20% |
AMD240517C00180000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1,766 | 0 | 0.20% |
AMD240621C00180000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 17.85 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.20% |
AMD240719C00180000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 20.06 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.10% |
AMD240816C00180000 | 2024-03-27 3:59PM EDT | 2024-08-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.10% |
AMD240920C00180000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.10% |
AMD241018C00180000 | 2024-03-27 2:53PM EDT | 2024-10-18 | 26.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
AMD241115C00180000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 29.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.10% |
AMD241220C00180000 | 2024-03-27 3:51PM EDT | 2024-12-20 | 32.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
AMD250117C00180000 | 2024-03-27 3:58PM EDT | 2025-01-17 | 33.45 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.10% |
AMD250321C00180000 | 2024-03-27 11:43AM EDT | 2025-03-21 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.10% |
AMD250620C00180000 | 2024-03-27 3:47PM EDT | 2025-06-20 | 41.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.05% |
AMD250815C00180000 | 2024-03-27 3:54PM EDT | 2025-08-15 | 44.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
AMD251219C00180000 | 2024-03-27 10:58AM EDT | 2025-12-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
AMD260116C00180000 | 2024-03-27 3:11PM EDT | 2026-01-16 | 49.35 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.05% |
AMD260618C00180000 | 2024-03-27 12:20PM EDT | 2026-06-18 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
AMD261218C00180000 | 2024-03-27 3:54PM EDT | 2026-12-18 | 61.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00180000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 1.98 | 0.00 | 0.00 | 0.00 | - | 19,207 | 0 | 0.00% |
AMD240405P00180000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2,518 | 0 | 0.00% |
AMD240412P00180000 | 2024-03-27 3:56PM EDT | 2024-04-12 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.00% |
AMD240419P00180000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 0.00% |
AMD240426P00180000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 9.05 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
AMD240503P00180000 | 2024-03-27 3:27PM EDT | 2024-05-03 | 12.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
AMD240517P00180000 | 2024-03-27 3:54PM EDT | 2024-05-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
AMD240621P00180000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
AMD240719P00180000 | 2024-03-27 3:42PM EDT | 2024-07-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
AMD240816P00180000 | 2024-03-27 3:35PM EDT | 2024-08-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
AMD240920P00180000 | 2024-03-27 2:25PM EDT | 2024-09-20 | 21.92 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
AMD241018P00180000 | 2024-03-27 11:07AM EDT | 2024-10-18 | 24.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AMD241115P00180000 | 2024-03-27 3:53PM EDT | 2024-11-15 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD241220P00180000 | 2024-03-27 1:55PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
AMD250117P00180000 | 2024-03-27 3:37PM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1,930 | 0 | 0.00% |
AMD250620P00180000 | 2024-03-27 3:38PM EDT | 2025-06-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMD250815P00180000 | 2024-03-27 3:54PM EDT | 2025-08-15 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD251219P00180000 | 2024-03-26 2:26PM EDT | 2025-12-19 | 37.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AMD260116P00180000 | 2024-03-27 10:01AM EDT | 2026-01-16 | 38.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD260618P00180000 | 2024-03-22 11:39AM EDT | 2026-06-18 | 41.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMD261218P00180000 | 2024-03-25 9:48AM EDT | 2026-12-18 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |