Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD230324C00090000 | 2023-03-22 1:46PM EDT | 2023-03-24 | 9.38 | 9.40 | 9.60 | +2.83 | +43.21% | 612 | 0 | 0.00% |
AMD230331C00090000 | 2023-03-22 1:46PM EDT | 2023-03-31 | 10.10 | 10.10 | 10.30 | +2.65 | +35.57% | 251 | 3,028 | 50.68% |
AMD230406C00090000 | 2023-03-22 1:17PM EDT | 2023-04-06 | 10.46 | 10.60 | 10.80 | +2.41 | +29.94% | 45 | 1,831 | 51.42% |
AMD230414C00090000 | 2023-03-22 1:30PM EDT | 2023-04-14 | 11.56 | 11.35 | 11.50 | +2.55 | +28.30% | 17 | 845 | 52.78% |
AMD230421C00090000 | 2023-03-22 1:56PM EDT | 2023-04-21 | 11.95 | 11.90 | 11.95 | +2.41 | +25.26% | 1,232 | 21,706 | 52.32% |
AMD230428C00090000 | 2023-03-22 1:25PM EDT | 2023-04-28 | 12.53 | 12.40 | 12.55 | +2.38 | +23.45% | 8 | 0 | 52.81% |
AMD230519C00090000 | 2023-03-22 1:46PM EDT | 2023-05-19 | 14.25 | 14.20 | 14.40 | +2.35 | +19.75% | 82 | 2,408 | 56.23% |
AMD230616C00090000 | 2023-03-22 1:54PM EDT | 2023-06-16 | 15.70 | 15.60 | 15.85 | +2.30 | +17.16% | 244 | 0 | 54.80% |
AMD230721C00090000 | 2023-03-22 1:38PM EDT | 2023-07-21 | 17.48 | 17.05 | 17.35 | +2.44 | +16.22% | 6 | 0 | 53.54% |
AMD230915C00090000 | 2023-03-22 1:42PM EDT | 2023-09-15 | 19.79 | 19.50 | 19.75 | +2.34 | +13.41% | 30 | 2,079 | 54.08% |
AMD231020C00090000 | 2023-03-22 1:12PM EDT | 2023-10-20 | 20.73 | 20.50 | 21.05 | +1.83 | +9.68% | 59 | 402 | 53.64% |
AMD240119C00090000 | 2023-03-22 1:36PM EDT | 2024-01-19 | 24.44 | 23.85 | 24.25 | +2.34 | +10.59% | 107 | 14,120 | 54.90% |
AMD240621C00090000 | 2023-03-22 1:32PM EDT | 2024-06-21 | 28.44 | 28.00 | 28.45 | +2.99 | +11.75% | 10 | 1,387 | 55.15% |
AMD250117C00090000 | 2023-03-22 1:27PM EDT | 2025-01-17 | 32.75 | 32.30 | 33.10 | +2.41 | +7.94% | 20 | 3,350 | 55.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD230324P00090000 | 2023-03-22 1:55PM EDT | 2023-03-24 | 0.21 | 0.20 | 0.21 | -0.28 | -57.14% | 6,174 | 10,882 | 77.15% |
AMD230331P00090000 | 2023-03-22 1:56PM EDT | 2023-03-31 | 0.81 | 0.80 | 0.81 | -0.55 | -40.44% | 11,691 | 11,451 | 62.11% |
AMD230406P00090000 | 2023-03-22 1:53PM EDT | 2023-04-06 | 1.25 | 1.22 | 1.24 | -0.60 | -32.43% | 387 | 0 | 57.37% |
AMD230414P00090000 | 2023-03-22 1:49PM EDT | 2023-04-14 | 1.87 | 1.83 | 1.86 | -0.71 | -27.52% | 102 | 464 | 55.52% |
AMD230421P00090000 | 2023-03-22 1:54PM EDT | 2023-04-21 | 2.25 | 2.23 | 2.26 | -0.80 | -26.23% | 5,302 | 21,446 | 53.47% |
AMD230428P00090000 | 2023-03-22 1:55PM EDT | 2023-04-28 | 2.70 | 2.70 | 2.74 | -0.80 | -22.86% | 556 | 0 | 53.06% |
AMD230519P00090000 | 2023-03-22 1:52PM EDT | 2023-05-19 | 4.30 | 4.25 | 4.35 | -0.94 | -17.94% | 282 | 0 | 54.61% |
AMD230616P00090000 | 2023-03-22 1:37PM EDT | 2023-06-16 | 5.30 | 5.35 | 5.40 | -0.99 | -15.74% | 1,716 | 12,882 | 51.44% |
AMD230721P00090000 | 2023-03-22 1:52PM EDT | 2023-07-21 | 6.45 | 6.40 | 6.50 | -0.90 | -12.24% | 29 | 0 | 49.04% |
AMD230915P00090000 | 2023-03-22 1:50PM EDT | 2023-09-15 | 8.30 | 8.20 | 8.30 | -0.85 | -9.29% | 1,255 | 2,553 | 47.90% |
AMD231020P00090000 | 2023-03-22 12:57PM EDT | 2023-10-20 | 9.30 | 9.00 | 9.25 | -0.70 | -7.00% | 13 | 193 | 47.28% |
AMD240119P00090000 | 2023-03-22 1:46PM EDT | 2024-01-19 | 11.33 | 11.20 | 11.45 | -0.66 | -5.50% | 109 | 0 | 46.31% |
AMD240621P00090000 | 2023-03-22 1:19PM EDT | 2024-06-21 | 13.86 | 13.75 | 14.05 | -0.59 | -4.08% | 14 | 0 | 44.20% |
AMD250117P00090000 | 2023-03-22 12:21PM EDT | 2025-01-17 | 16.90 | 16.35 | 16.85 | -1.00 | -5.59% | 5 | 5,448 | 42.39% |