Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00220000 | 2024-03-28 9:54AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,329 | 118.75% |
AMD240405C00220000 | 2024-03-28 10:07AM EDT | 2024-04-05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 383 | 3,676 | 52.73% |
AMD240412C00220000 | 2024-03-28 9:43AM EDT | 2024-04-12 | 0.30 | 0.25 | 0.27 | +0.06 | +25.00% | 62 | 1,231 | 49.12% |
AMD240419C00220000 | 2024-03-28 10:13AM EDT | 2024-04-19 | 0.50 | 0.49 | 0.50 | +0.04 | +8.70% | 602 | 16,678 | 46.05% |
AMD240426C00220000 | 2024-03-28 10:03AM EDT | 2024-04-26 | 1.10 | 1.00 | 1.07 | +0.15 | +15.79% | 11 | 4,089 | 47.90% |
AMD240503C00220000 | 2024-03-28 10:08AM EDT | 2024-05-03 | 2.50 | 2.33 | 2.45 | +0.26 | +11.61% | 13 | 151 | 54.10% |
AMD240517C00220000 | 2024-03-28 10:12AM EDT | 2024-05-17 | 3.60 | 3.60 | 3.70 | +0.23 | +6.73% | 501 | 7,982 | 53.19% |
AMD240621C00220000 | 2024-03-28 10:14AM EDT | 2024-06-21 | 6.05 | 6.05 | 6.15 | +0.18 | +3.07% | 108 | 14,693 | 50.13% |
AMD240719C00220000 | 2024-03-28 9:57AM EDT | 2024-07-19 | 7.80 | 7.80 | 7.90 | +0.30 | +4.00% | 22 | 1,766 | 48.85% |
AMD240816C00220000 | 2024-03-28 9:37AM EDT | 2024-08-16 | 10.40 | 10.30 | 10.45 | +0.35 | +3.48% | 27 | 590 | 50.13% |
AMD240920C00220000 | 2024-03-28 10:12AM EDT | 2024-09-20 | 12.85 | 12.80 | 12.95 | +0.95 | +8.26% | 4 | 4,438 | 50.10% |
AMD241018C00220000 | 2024-03-28 9:42AM EDT | 2024-10-18 | 14.33 | 14.15 | 14.30 | +0.55 | +3.99% | 1 | 747 | 49.33% |
AMD241115C00220000 | 2024-03-27 12:26PM EDT | 2024-11-15 | 15.90 | 16.75 | 16.95 | 0.00 | - | 16 | 577 | 50.85% |
AMD241220C00220000 | 2024-03-27 2:57PM EDT | 2024-12-20 | 17.50 | 18.45 | 18.70 | 0.00 | - | 47 | 1,818 | 50.27% |
AMD250117C00220000 | 2024-03-28 10:12AM EDT | 2025-01-17 | 20.31 | 20.10 | 20.25 | +1.39 | +7.25% | 65 | 3,885 | 50.33% |
AMD250620C00220000 | 2024-03-27 10:25AM EDT | 2025-06-20 | 26.00 | 28.50 | 29.40 | 0.00 | - | 4 | 1,259 | 51.76% |
AMD250815C00220000 | 2024-03-25 9:30AM EDT | 2025-08-15 | 28.85 | 30.60 | 31.80 | 0.00 | - | 1 | 177 | 51.44% |
AMD251219C00220000 | 2024-03-25 10:13AM EDT | 2025-12-19 | 36.71 | 36.40 | 37.35 | 0.00 | - | 1 | 2,887 | 51.96% |
AMD260116C00220000 | 2024-03-27 12:51PM EDT | 2026-01-16 | 36.50 | 36.90 | 38.70 | 0.00 | - | 8 | 1,704 | 51.80% |
AMD260618C00220000 | 2024-03-27 10:18AM EDT | 2026-06-18 | 41.22 | 41.85 | 45.75 | 0.00 | - | 3 | 89 | 52.24% |
AMD261218C00220000 | 2024-03-27 2:55PM EDT | 2026-12-18 | 48.20 | 48.90 | 51.45 | 0.00 | - | 2 | 308 | 52.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00220000 | 2024-03-21 9:30AM EDT | 2024-03-28 | 34.59 | 37.20 | 40.10 | 0.00 | - | 1 | 0 | 249.41% |
AMD240405P00220000 | 2024-03-22 10:26AM EDT | 2024-04-05 | 44.17 | 37.70 | 39.70 | 0.00 | - | 11 | 199 | 84.28% |
AMD240412P00220000 | 2024-03-21 2:05PM EDT | 2024-04-12 | 40.81 | 37.10 | 39.55 | 0.00 | - | 1 | 4 | 56.20% |
AMD240419P00220000 | 2024-03-28 9:37AM EDT | 2024-04-19 | 40.22 | 38.45 | 39.40 | -2.02 | -4.78% | 1 | 1,784 | 55.66% |
AMD240426P00220000 | 2024-03-22 11:52AM EDT | 2024-04-26 | 42.96 | 38.10 | 40.30 | 0.00 | - | 2 | 4 | 51.58% |
AMD240503P00220000 | 2024-03-27 9:36AM EDT | 2024-05-03 | 43.00 | 39.35 | 41.10 | 0.00 | - | 1 | 3 | 54.50% |
AMD240517P00220000 | 2024-03-28 9:37AM EDT | 2024-05-17 | 42.02 | 39.90 | 42.70 | -1.18 | -2.73% | 1 | 1,224 | 52.52% |
AMD240621P00220000 | 2024-03-27 2:03PM EDT | 2024-06-21 | 45.38 | 42.45 | 43.35 | 0.00 | - | 3 | 1,344 | 48.26% |
AMD240719P00220000 | 2024-03-27 3:46PM EDT | 2024-07-19 | 45.65 | 42.95 | 44.55 | 0.00 | - | 29 | 411 | 45.57% |
AMD240816P00220000 | 2024-03-22 1:22PM EDT | 2024-08-16 | 47.50 | 45.30 | 46.05 | 0.00 | - | 2 | 642 | 44.73% |
AMD240920P00220000 | 2024-03-26 10:58AM EDT | 2024-09-20 | 50.70 | 46.40 | 47.50 | 0.00 | - | 6 | 2,090 | 43.32% |
AMD241018P00220000 | 2024-03-22 3:59PM EDT | 2024-10-18 | 49.65 | 47.25 | 48.10 | 0.00 | - | 52 | 319 | 41.48% |
AMD241115P00220000 | 2024-03-20 11:22AM EDT | 2024-11-15 | 51.20 | 48.85 | 49.90 | 0.00 | - | 21 | 323 | 42.30% |
AMD241220P00220000 | 2024-03-20 12:26PM EDT | 2024-12-20 | 55.00 | 50.45 | 51.10 | 0.00 | - | 4 | 367 | 41.50% |
AMD250117P00220000 | 2024-03-26 1:39PM EDT | 2025-01-17 | 52.63 | 51.00 | 51.80 | 0.00 | - | 1 | 931 | 40.63% |
AMD250620P00220000 | 2024-03-21 11:17AM EDT | 2025-06-20 | 57.30 | 55.25 | 56.80 | 0.00 | - | 4 | 533 | 39.39% |
AMD250815P00220000 | 2024-03-19 3:03PM EDT | 2025-08-15 | 58.05 | 56.45 | 58.55 | 0.00 | - | 3 | 67 | 39.23% |
AMD251219P00220000 | 2024-03-25 11:41AM EDT | 2025-12-19 | 60.90 | 59.45 | 62.80 | 0.00 | - | 1 | 152 | 39.59% |
AMD260116P00220000 | 2024-03-26 3:48PM EDT | 2026-01-16 | 63.18 | 60.35 | 62.40 | 0.00 | - | 1 | 245 | 38.34% |
AMD260618P00220000 | 2024-03-08 12:10PM EDT | 2026-06-18 | 54.74 | 62.90 | 65.85 | 0.00 | - | 1 | 58 | 37.74% |
AMD261218P00220000 | 2024-03-22 1:49PM EDT | 2026-12-18 | 68.08 | 65.75 | 69.40 | 0.00 | - | 1 | 13 | 37.06% |