Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240524C00210000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 962 | 118.75% |
AMD240531C00210000 | 2024-05-23 3:24PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 190 | 611 | 61.72% |
AMD240607C00210000 | 2024-05-23 3:29PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 200 | 471 | 54.49% |
AMD240614C00210000 | 2024-05-23 2:23PM EDT | 2024-06-14 | 0.11 | 0.12 | 0.14 | -0.21 | -65.62% | 57 | 207 | 50.49% |
AMD240621C00210000 | 2024-05-23 3:03PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | -0.24 | -55.81% | 515 | 7,516 | 46.63% |
AMD240628C00210000 | 2024-05-23 2:24PM EDT | 2024-06-28 | 0.28 | 0.23 | 0.53 | -0.35 | -55.56% | 276 | 196 | 49.73% |
AMD240719C00210000 | 2024-05-23 3:06PM EDT | 2024-07-19 | 0.67 | 0.73 | 0.77 | -0.62 | -48.06% | 510 | 5,676 | 42.87% |
AMD240816C00210000 | 2024-05-23 3:38PM EDT | 2024-08-16 | 2.13 | 2.19 | 2.24 | -1.12 | -34.46% | 1,237 | 3,037 | 45.86% |
AMD240920C00210000 | 2024-05-23 3:40PM EDT | 2024-09-20 | 3.75 | 3.75 | 3.85 | -1.20 | -24.24% | 300 | 3,432 | 45.79% |
AMD241018C00210000 | 2024-05-23 3:21PM EDT | 2024-10-18 | 4.85 | 5.10 | 5.15 | -1.31 | -21.27% | 36 | 1,271 | 45.75% |
AMD241115C00210000 | 2024-05-23 2:57PM EDT | 2024-11-15 | 6.75 | 7.20 | 7.30 | -2.13 | -23.99% | 17 | 661 | 48.15% |
AMD241220C00210000 | 2024-05-23 2:07PM EDT | 2024-12-20 | 8.70 | 8.85 | 9.00 | -1.81 | -17.22% | 91 | 1,092 | 48.15% |
AMD250117C00210000 | 2024-05-23 3:29PM EDT | 2025-01-17 | 9.87 | 10.15 | 10.30 | -2.03 | -17.06% | 288 | 3,029 | 48.12% |
AMD250321C00210000 | 2024-05-23 2:49PM EDT | 2025-03-21 | 13.00 | 13.25 | 13.75 | -2.10 | -13.91% | 4 | 912 | 49.33% |
AMD250620C00210000 | 2024-05-22 10:46AM EDT | 2025-06-20 | 21.50 | 17.30 | 18.05 | 0.00 | - | 2 | 2,020 | 50.05% |
AMD250815C00210000 | 2024-05-16 2:57PM EDT | 2025-08-15 | 22.23 | 19.85 | 21.85 | 0.00 | - | 4 | 305 | 50.87% |
AMD251219C00210000 | 2024-05-23 2:47PM EDT | 2025-12-19 | 24.75 | 24.20 | 26.15 | -2.75 | -10.00% | 4 | 429 | 50.41% |
AMD260116C00210000 | 2024-05-23 2:57PM EDT | 2026-01-16 | 25.53 | 26.10 | 26.70 | -3.22 | -11.20% | 8 | 1,199 | 50.72% |
AMD260618C00210000 | 2024-05-22 12:14PM EDT | 2026-06-18 | 36.44 | 30.85 | 32.55 | 0.00 | - | 1 | 261 | 51.06% |
AMD261218C00210000 | 2024-05-23 2:02PM EDT | 2026-12-18 | 37.80 | 37.25 | 38.60 | -1.90 | -4.79% | 18 | 415 | 51.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 45.25 | 45.85 | 0.00 | - | - | 0 | 0.00% |
AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 49.35 | 49.80 | 0.00 | - | 2 | 0 | 56.25% |
AMD240607P00210000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 43.64 | 49.45 | 49.80 | 0.00 | - | - | 0 | 53.52% |
AMD240621P00210000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 45.50 | 49.35 | 49.80 | 0.00 | - | 4 | 35 | 47.71% |
AMD240719P00210000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 42.67 | 49.55 | 50.05 | 0.00 | - | 1 | 24 | 39.01% |
AMD240816P00210000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 46.52 | 50.00 | 50.50 | 0.00 | - | 11 | 868 | 36.73% |
AMD240920P00210000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 53.25 | 50.55 | 51.10 | 0.00 | - | 3 | 610 | 34.90% |
AMD241018P00210000 | 2024-05-14 9:41AM EDT | 2024-10-18 | 60.24 | 51.20 | 52.10 | 0.00 | - | 2 | 207 | 36.15% |
AMD241115P00210000 | 2024-05-21 11:22AM EDT | 2024-11-15 | 49.52 | 52.40 | 53.00 | 0.00 | - | 2 | 221 | 36.46% |
AMD241220P00210000 | 2024-05-23 2:04PM EDT | 2024-12-20 | 54.70 | 53.30 | 54.10 | +3.55 | +6.94% | 3 | 215 | 36.64% |
AMD250117P00210000 | 2024-05-23 1:59PM EDT | 2025-01-17 | 54.55 | 54.05 | 54.60 | +5.15 | +10.43% | 2 | 590 | 35.77% |
AMD250321P00210000 | 2024-05-22 3:56PM EDT | 2025-03-21 | 52.85 | 55.05 | 57.10 | 0.00 | - | 2 | 115 | 37.32% |
AMD250620P00210000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 58.96 | 57.80 | 59.75 | 0.00 | - | 5 | 313 | 37.39% |
AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 59.00 | 60.15 | 0.00 | - | 100 | 91 | 35.62% |
AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 58.95 | 61.00 | 0.00 | - | 4 | 19 | 32.68% |
AMD260116P00210000 | 2024-05-22 11:27AM EDT | 2026-01-16 | 59.10 | 61.95 | 63.25 | 0.00 | - | 7 | 239 | 34.89% |
AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 42.44% |
AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 66.10 | 69.80 | 0.00 | - | 1 | 64 | 34.63% |