Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00085000 | 2024-03-27 2:22PM EDT | 2024-03-28 | 94.45 | 96.65 | 97.25 | 0.00 | - | 1 | 51 | 677.34% |
AMD240405C00085000 | 2024-03-27 2:22PM EDT | 2024-04-05 | 94.50 | 95.65 | 97.95 | 0.00 | - | 1 | 4 | 200.00% |
AMD240412C00085000 | 2024-03-14 10:25AM EDT | 2024-04-12 | 108.83 | 95.40 | 98.30 | 0.00 | - | 1 | 4 | 157.81% |
AMD240419C00085000 | 2024-03-26 9:30AM EDT | 2024-04-19 | 95.20 | 95.50 | 98.40 | 0.00 | - | 1 | 164 | 141.21% |
AMD240426C00085000 | 2024-03-20 9:32AM EDT | 2024-04-26 | 96.95 | 95.60 | 98.60 | 0.00 | - | - | 3 | 132.72% |
AMD240517C00085000 | 2024-03-19 3:33PM EDT | 2024-05-17 | 95.75 | 96.45 | 99.15 | 0.00 | - | 2 | 7 | 121.88% |
AMD240621C00085000 | 2024-03-27 11:52AM EDT | 2024-06-21 | 94.24 | 97.75 | 98.40 | 0.00 | - | 1 | 2,460 | 98.27% |
AMD240719C00085000 | 2024-02-29 3:35PM EDT | 2024-07-19 | 107.68 | 98.05 | 99.80 | 0.00 | - | 1 | 77 | 95.20% |
AMD240816C00085000 | 2024-02-22 2:23PM EDT | 2024-08-16 | 99.00 | 96.45 | 98.00 | 0.00 | - | 20 | 20 | 63.72% |
AMD240920C00085000 | 2024-03-26 11:13AM EDT | 2024-09-20 | 99.58 | 99.05 | 100.85 | 0.00 | - | 1 | 138 | 84.17% |
AMD241115C00085000 | 2024-03-07 12:47PM EDT | 2024-11-15 | 129.72 | 99.25 | 101.95 | 0.00 | - | 1 | 1 | 77.17% |
AMD241220C00085000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 99.30 | 99.95 | 102.20 | 0.00 | - | 1 | 34 | 74.40% |
AMD250117C00085000 | 2024-03-28 11:33AM EDT | 2025-01-17 | 102.00 | 100.95 | 102.95 | +3.00 | +3.03% | 1 | 1,667 | 74.84% |
AMD250620C00085000 | 2024-03-27 3:12PM EDT | 2025-06-20 | 100.32 | 102.55 | 105.95 | 0.00 | - | 9 | 56 | 68.51% |
AMD250815C00085000 | 2024-03-12 1:15PM EDT | 2025-08-15 | 123.61 | 103.65 | 107.45 | 0.00 | - | - | 2 | 68.45% |
AMD251219C00085000 | 2024-03-15 3:31PM EDT | 2025-12-19 | 117.56 | 105.75 | 109.10 | 0.00 | - | 4 | 287 | 65.99% |
AMD260116C00085000 | 2024-03-14 3:08PM EDT | 2026-01-16 | 112.14 | 106.45 | 108.70 | 0.00 | - | 1 | 79 | 64.93% |
AMD260618C00085000 | 2024-03-27 2:50PM EDT | 2026-06-18 | 108.21 | 109.00 | 113.25 | 0.00 | - | 1 | 11 | 65.98% |
AMD261218C00085000 | 2024-03-22 10:21AM EDT | 2026-12-18 | 108.90 | 112.00 | 116.45 | 0.00 | - | 16 | 33 | 65.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240412P00085000 | 2024-03-15 2:40PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
AMD240419P00085000 | 2024-03-27 3:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,145 | 93.75% |
AMD240517P00085000 | 2024-03-26 10:19AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 130 | 73.83% |
AMD240621P00085000 | 2024-03-27 1:31PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.11 | 0.00 | - | 5 | 15,462 | 64.36% |
AMD240719P00085000 | 2024-03-27 9:46AM EDT | 2024-07-19 | 0.21 | 0.15 | 0.18 | 0.00 | - | 30 | 883 | 59.96% |
AMD240816P00085000 | 2024-03-27 3:08PM EDT | 2024-08-16 | 0.35 | 0.28 | 0.32 | 0.00 | - | 3 | 94 | 58.40% |
AMD240920P00085000 | 2024-03-28 9:59AM EDT | 2024-09-20 | 0.47 | 0.44 | 0.47 | -0.08 | -14.55% | 20 | 7,145 | 55.81% |
AMD241018P00085000 | 2024-03-21 3:19PM EDT | 2024-10-18 | 0.69 | 0.57 | 0.62 | 0.00 | - | 2 | 81 | 54.25% |
AMD241115P00085000 | 2024-03-28 12:15PM EDT | 2024-11-15 | 0.82 | 0.80 | 0.86 | -0.16 | -16.33% | 2 | 128 | 54.00% |
AMD241220P00085000 | 2024-03-19 9:36AM EDT | 2024-12-20 | 1.26 | 1.03 | 1.08 | 0.00 | - | 3 | 101 | 52.73% |
AMD250117P00085000 | 2024-03-28 10:13AM EDT | 2025-01-17 | 1.23 | 1.20 | 1.25 | -0.13 | -9.56% | 2 | 10,611 | 51.73% |
AMD250620P00085000 | 2024-03-27 9:50AM EDT | 2025-06-20 | 2.42 | 0.58 | 5.00 | 0.00 | - | 5 | 1,832 | 50.73% |
AMD250815P00085000 | 2024-03-22 11:52AM EDT | 2025-08-15 | 3.20 | 2.43 | 5.00 | 0.00 | - | 90 | 98 | 51.67% |
AMD251219P00085000 | 2024-03-26 2:50PM EDT | 2025-12-19 | 4.10 | 3.65 | 3.95 | 0.00 | - | 400 | 1,209 | 47.05% |
AMD260116P00085000 | 2024-03-22 11:26AM EDT | 2026-01-16 | 4.45 | 3.90 | 4.05 | 0.00 | - | 3 | 1,038 | 46.38% |
AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 4.95 | 5.65 | 0.00 | - | 1 | 6 | 46.25% |
AMD261218P00085000 | 2024-03-27 2:49PM EDT | 2026-12-18 | 7.15 | 6.40 | 6.85 | 0.00 | - | 1 | 443 | 44.54% |