Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419C00105000 | 2024-04-17 3:01PM EDT | 2024-04-19 | 50.55 | 47.15 | 49.70 | -8.55 | -14.47% | 95 | 1,172 | 262.21% |
AMD240426C00105000 | 2024-04-17 11:33AM EDT | 2024-04-26 | 55.01 | 48.55 | 50.70 | -4.01 | -6.79% | 11 | 14 | 140.23% |
AMD240503C00105000 | 2024-04-12 12:48PM EDT | 2024-05-03 | 57.50 | 48.90 | 51.75 | 0.00 | - | 2 | 2 | 127.69% |
AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 48.95 | 51.95 | 0.00 | - | - | 1 | 109.96% |
AMD240517C00105000 | 2024-04-17 3:01PM EDT | 2024-05-17 | 51.22 | 49.25 | 50.35 | -7.38 | -12.59% | 30 | 45 | 83.94% |
AMD240524C00105000 | 2024-04-05 1:08PM EDT | 2024-05-24 | 67.95 | 49.35 | 51.05 | 0.00 | - | 10 | 10 | 83.33% |
AMD240621C00105000 | 2024-04-17 12:41PM EDT | 2024-06-21 | 52.68 | 50.20 | 51.30 | -7.11 | -11.89% | 23 | 4,700 | 69.68% |
AMD240719C00105000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 57.03 | 50.75 | 52.10 | 0.00 | - | 1 | 172 | 64.06% |
AMD240816C00105000 | 2024-04-17 10:56AM EDT | 2024-08-16 | 58.60 | 52.30 | 53.10 | -10.44 | -15.12% | 1 | 15 | 64.32% |
AMD240920C00105000 | 2024-04-17 10:56AM EDT | 2024-09-20 | 59.70 | 53.35 | 54.45 | -2.55 | -4.10% | 1 | 317 | 62.63% |
AMD241018C00105000 | 2024-04-04 3:28PM EDT | 2024-10-18 | 67.00 | 54.40 | 55.25 | 0.00 | - | 1 | 4 | 61.63% |
AMD241115C00105000 | 2024-03-27 12:24PM EDT | 2024-11-15 | 58.20 | 55.75 | 56.50 | -21.78 | -27.23% | 1 | 23 | 62.34% |
AMD241220C00105000 | 2024-04-15 3:58PM EDT | 2024-12-20 | 63.00 | 56.60 | 57.85 | 0.00 | - | 4 | 55 | 61.44% |
AMD250117C00105000 | 2024-04-16 2:43PM EDT | 2025-01-17 | 66.65 | 57.75 | 58.70 | 0.00 | - | 10 | 5,659 | 61.32% |
AMD250321C00105000 | 2024-04-17 12:07PM EDT | 2025-03-21 | 63.42 | 59.35 | 60.55 | -5.23 | -7.62% | 8 | 11 | 59.98% |
AMD250620C00105000 | 2024-04-09 10:50AM EDT | 2025-06-20 | 76.15 | 62.50 | 64.85 | 0.00 | - | 1 | 485 | 61.84% |
AMD250815C00105000 | 2024-04-03 1:53PM EDT | 2025-08-15 | 89.34 | 62.50 | 65.25 | 0.00 | - | 1 | 25 | 58.59% |
AMD251219C00105000 | 2024-04-12 10:29AM EDT | 2025-12-19 | 77.09 | 66.30 | 68.60 | 0.00 | - | 45 | 424 | 58.90% |
AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 66.50 | 70.30 | +1.46 | +1.98% | 2 | 271 | 59.32% |
AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 71.10 | 73.85 | 0.00 | - | 10 | 6 | 59.89% |
AMD261218C00105000 | 2024-04-17 2:17PM EDT | 2026-12-18 | 77.65 | 76.50 | 78.30 | -7.09 | -8.37% | 1 | 41 | 61.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240419P00105000 | 2024-04-17 12:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,293 | 137.50% |
AMD240426P00105000 | 2024-04-17 3:44PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 27 | 80.47% |
AMD240503P00105000 | 2024-04-17 2:09PM EDT | 2024-05-03 | 0.09 | 0.04 | 0.11 | +0.05 | +125.00% | 13 | 11 | 76.95% |
AMD240510P00105000 | 2024-04-17 11:57AM EDT | 2024-05-10 | 0.11 | 0.11 | 0.15 | +0.01 | +10.00% | 33 | 25 | 69.73% |
AMD240517P00105000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.21 | +0.07 | +58.33% | 21 | 686 | 65.14% |
AMD240621P00105000 | 2024-04-17 3:30PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.61 | +0.20 | +52.63% | 16 | 7,785 | 54.30% |
AMD240719P00105000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 0.96 | 0.95 | 1.00 | +0.29 | +43.28% | 34 | 2,516 | 50.68% |
AMD240816P00105000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 1.63 | 1.61 | 1.67 | +0.31 | +23.48% | 51 | 187 | 50.55% |
AMD240920P00105000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 2.19 | 2.22 | 2.28 | +0.49 | +28.82% | 33 | 4,356 | 48.82% |
AMD241018P00105000 | 2024-04-17 10:51AM EDT | 2024-10-18 | 2.18 | 2.75 | 2.83 | +0.09 | +4.31% | 1 | 482 | 48.00% |
AMD241115P00105000 | 2024-04-17 10:27AM EDT | 2024-11-15 | 3.50 | 3.50 | 3.65 | +0.65 | +22.81% | 2 | 224 | 48.56% |
AMD241220P00105000 | 2024-04-17 1:09PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.20 | +0.40 | +10.81% | 3 | 192 | 47.23% |
AMD250117P00105000 | 2024-04-17 3:30PM EDT | 2025-01-17 | 4.65 | 4.60 | 4.70 | +0.90 | +24.00% | 230 | 11,037 | 46.61% |
AMD250321P00105000 | 2024-04-17 2:44PM EDT | 2025-03-21 | 5.35 | 5.30 | 6.05 | +0.56 | +11.69% | 23 | 151 | 46.30% |
AMD250620P00105000 | 2024-04-17 3:44PM EDT | 2025-06-20 | 7.24 | 7.25 | 8.75 | +0.84 | +13.12% | 131 | 2,630 | 48.04% |
AMD250815P00105000 | 2024-04-12 3:33PM EDT | 2025-08-15 | 7.29 | 8.15 | 9.60 | 0.00 | - | 1 | 120 | 47.13% |
AMD251219P00105000 | 2024-04-17 2:15PM EDT | 2025-12-19 | 9.92 | 10.10 | 10.50 | +0.75 | +8.18% | 2 | 447 | 43.81% |
AMD260116P00105000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 10.30 | 10.45 | 11.75 | +1.10 | +11.96% | 11 | 352 | 45.25% |
AMD260618P00105000 | 2024-04-12 9:52AM EDT | 2026-06-18 | 11.50 | 12.15 | 12.85 | 0.00 | - | 1 | 67 | 42.53% |
AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 14.40 | 15.05 | 0.00 | - | 1 | 28 | 41.66% |