Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00130000 | 2024-03-28 12:52PM EDT | 2024-04-05 | 52.00 | 49.20 | 52.30 | +5.85 | +12.68% | 6 | 11 | 114.45% |
AMD240412C00130000 | 2024-03-28 11:32AM EDT | 2024-04-12 | 52.39 | 49.35 | 52.60 | +6.19 | +13.40% | 27 | 135 | 93.26% |
AMD240419C00130000 | 2024-03-28 2:38PM EDT | 2024-04-19 | 51.40 | 49.95 | 52.60 | +2.41 | +4.92% | 3 | 2,791 | 84.86% |
AMD240426C00130000 | 2024-03-28 10:33AM EDT | 2024-04-26 | 53.80 | 50.10 | 52.85 | +6.97 | +14.88% | 3 | 8 | 77.73% |
AMD240517C00130000 | 2024-03-28 2:38PM EDT | 2024-05-17 | 52.40 | 51.50 | 53.75 | +2.54 | +5.09% | 5 | 172 | 72.00% |
AMD240621C00130000 | 2024-03-27 3:11PM EDT | 2024-06-21 | 51.04 | 53.05 | 54.30 | 0.00 | - | 14 | 6,879 | 62.26% |
AMD240719C00130000 | 2024-03-27 10:28AM EDT | 2024-07-19 | 54.50 | 53.50 | 56.50 | +3.90 | +7.71% | 1 | 589 | 60.69% |
AMD240816C00130000 | 2024-03-28 2:01PM EDT | 2024-08-16 | 56.10 | 56.00 | 58.00 | 0.00 | - | 1 | 176 | 62.40% |
AMD240920C00130000 | 2024-03-26 12:42PM EDT | 2024-09-20 | 59.35 | 57.50 | 59.95 | 0.00 | - | 1 | 1,550 | 61.59% |
AMD241018C00130000 | 2024-03-27 1:31PM EDT | 2024-10-18 | 57.23 | 58.55 | 60.55 | 0.00 | - | 1 | 133 | 59.66% |
AMD241115C00130000 | 2024-03-27 3:10PM EDT | 2024-11-15 | 58.55 | 59.75 | 62.15 | 0.00 | - | 9 | 98 | 59.75% |
AMD241220C00130000 | 2024-03-28 3:56PM EDT | 2024-12-20 | 62.02 | 61.20 | 63.55 | +0.99 | +1.62% | 6 | 121 | 59.20% |
AMD250117C00130000 | 2024-03-28 10:25AM EDT | 2025-01-17 | 64.65 | 62.80 | 65.25 | +3.16 | +5.14% | 5 | 7,310 | 60.11% |
AMD250620C00130000 | 2024-03-26 1:18PM EDT | 2025-06-20 | 69.00 | 68.80 | 71.40 | 0.00 | - | 3 | 424 | 59.62% |
AMD250815C00130000 | 2024-03-27 11:56AM EDT | 2025-08-15 | 69.55 | 70.75 | 72.05 | 0.00 | - | 2 | 12 | 58.37% |
AMD251219C00130000 | 2024-03-27 10:25AM EDT | 2025-12-19 | 72.04 | 74.85 | 76.05 | 0.00 | - | 2 | 613 | 58.18% |
AMD260116C00130000 | 2024-03-27 1:57PM EDT | 2026-01-16 | 75.73 | 75.55 | 76.75 | 0.00 | - | 3 | 256 | 57.93% |
AMD260618C00130000 | 2024-03-25 2:48PM EDT | 2026-06-18 | 80.57 | 78.15 | 81.80 | 0.00 | - | 2 | 13 | 57.14% |
AMD261218C00130000 | 2024-03-27 3:20PM EDT | 2026-12-18 | 83.20 | 83.25 | 87.30 | 0.00 | - | 1 | 27 | 57.83% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00130000 | 2024-03-28 12:39PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 318 | 71.88% |
AMD240412P00130000 | 2024-03-28 10:42AM EDT | 2024-04-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 251 | 61.33% |
AMD240419P00130000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 84 | 6,325 | 55.47% |
AMD240426P00130000 | 2024-03-28 1:05PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 5 | 171 | 54.39% |
AMD240503P00130000 | 2024-03-28 2:50PM EDT | 2024-05-03 | 0.31 | 0.28 | 0.37 | -0.12 | -27.91% | 12 | 28 | 56.01% |
AMD240517P00130000 | 2024-03-28 1:59PM EDT | 2024-05-17 | 0.60 | 0.57 | 0.61 | -0.11 | -15.49% | 171 | 2,114 | 53.08% |
AMD240621P00130000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 1.35 | 1.32 | 1.38 | -0.17 | -11.18% | 29 | 4,747 | 49.19% |
AMD240719P00130000 | 2024-03-28 1:42PM EDT | 2024-07-19 | 1.95 | 1.92 | 1.97 | -0.19 | -8.88% | 10 | 2,031 | 46.84% |
AMD240816P00130000 | 2024-03-28 1:17PM EDT | 2024-08-16 | 2.96 | 2.91 | 2.96 | -0.49 | -14.20% | 13 | 693 | 47.25% |
AMD240920P00130000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 3.80 | 3.75 | 3.85 | -0.55 | -12.64% | 54 | 4,720 | 46.06% |
AMD241018P00130000 | 2024-03-28 12:05PM EDT | 2024-10-18 | 4.57 | 4.45 | 4.55 | -0.53 | -10.39% | 29 | 196 | 45.33% |
AMD241115P00130000 | 2024-03-27 3:25PM EDT | 2024-11-15 | 6.15 | 5.55 | 6.15 | 0.00 | - | 66 | 405 | 47.58% |
AMD241220P00130000 | 2024-03-28 12:23PM EDT | 2024-12-20 | 6.40 | 6.35 | 6.50 | -0.60 | -8.57% | 17 | 858 | 45.34% |
AMD250117P00130000 | 2024-03-28 11:48AM EDT | 2025-01-17 | 6.95 | 6.95 | 7.15 | -0.40 | -5.44% | 20 | 10,757 | 44.84% |
AMD250321P00130000 | 2024-03-28 1:07PM EDT | 2025-03-21 | 8.56 | 8.45 | 8.70 | -0.84 | -8.94% | 10 | 1 | 44.25% |
AMD250620P00130000 | 2024-03-28 11:54AM EDT | 2025-06-20 | 10.45 | 10.40 | 11.65 | -0.80 | -7.11% | 15 | 3,464 | 45.23% |
AMD250815P00130000 | 2024-03-26 1:09PM EDT | 2025-08-15 | 12.75 | 10.95 | 12.80 | 0.00 | - | 1 | 56 | 44.68% |
AMD251219P00130000 | 2024-03-28 2:36PM EDT | 2025-12-19 | 14.25 | 13.65 | 14.70 | -0.82 | -5.44% | 3 | 584 | 42.92% |
AMD260116P00130000 | 2024-03-25 2:53PM EDT | 2026-01-16 | 15.50 | 13.70 | 15.90 | 0.00 | - | 3 | 1,842 | 43.79% |
AMD260618P00130000 | 2024-03-18 10:04AM EDT | 2026-06-18 | 17.40 | 15.90 | 18.60 | 0.00 | - | 1 | 25 | 43.03% |
AMD261218P00130000 | 2024-03-26 9:42AM EDT | 2026-12-18 | 21.00 | 18.10 | 21.90 | 0.00 | - | 1 | 43 | 42.78% |