Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240510C00095000 | 2024-05-01 9:49AM EDT | 95.00 | 54.99 | 49.70 | 50.90 | 0.00 | - | 35 | 36 | 140.23% |
AMD240510C00100000 | 2024-05-01 9:51AM EDT | 100.00 | 48.70 | 44.70 | 45.60 | 0.00 | - | 1 | 43 | 110.55% |
AMD240510C00105000 | 2024-05-01 11:54AM EDT | 105.00 | 38.26 | 39.50 | 40.65 | 0.00 | - | 11 | 13 | 85.55% |
AMD240510C00110000 | 2024-05-02 10:41AM EDT | 110.00 | 34.00 | 34.70 | 35.65 | -0.38 | -1.11% | 20 | 67 | 87.70% |
AMD240510C00115000 | 2024-05-01 3:39PM EDT | 115.00 | 30.00 | 29.60 | 30.90 | 0.00 | - | 4 | 12 | 80.96% |
AMD240510C00120000 | 2024-05-02 12:09PM EDT | 120.00 | 25.00 | 24.85 | 25.20 | +0.95 | +3.95% | 1 | 39 | 65.23% |
AMD240510C00125000 | 2024-05-02 10:56AM EDT | 125.00 | 19.18 | 19.75 | 20.35 | -2.12 | -9.95% | 8 | 45 | 60.35% |
AMD240510C00130000 | 2024-05-02 11:55AM EDT | 130.00 | 15.40 | 14.95 | 15.45 | +0.45 | +3.01% | 36 | 60 | 50.59% |
AMD240510C00135000 | 2024-05-02 12:07PM EDT | 135.00 | 10.76 | 10.55 | 10.75 | +0.31 | +2.97% | 104 | 116 | 43.41% |
AMD240510C00137000 | 2024-05-02 11:59AM EDT | 137.00 | 9.25 | 8.30 | 9.40 | +0.40 | +4.52% | 3 | 31 | 47.85% |
AMD240510C00138000 | 2024-05-02 12:02PM EDT | 138.00 | 8.25 | 7.90 | 8.20 | -2.15 | -20.67% | 30 | 11 | 41.31% |
AMD240510C00139000 | 2024-05-02 11:57AM EDT | 139.00 | 7.60 | 7.05 | 7.55 | -0.13 | -1.68% | 129 | 214 | 42.70% |
AMD240510C00140000 | 2024-05-02 12:08PM EDT | 140.00 | 6.80 | 6.60 | 6.70 | +0.35 | +5.43% | 550 | 365 | 40.85% |
AMD240510C00141000 | 2024-05-02 11:55AM EDT | 141.00 | 6.18 | 6.00 | 6.10 | -0.12 | -1.90% | 333 | 97 | 41.80% |
AMD240510C00142000 | 2024-05-02 12:06PM EDT | 142.00 | 5.46 | 5.30 | 5.40 | +0.26 | +5.00% | 1,950 | 130 | 41.04% |
AMD240510C00143000 | 2024-05-02 12:11PM EDT | 143.00 | 4.70 | 4.70 | 4.75 | -0.10 | -2.08% | 1,703 | 628 | 40.41% |
AMD240510C00144000 | 2024-05-02 12:11PM EDT | 144.00 | 4.16 | 4.20 | 4.25 | -0.08 | -1.89% | 2,744 | 546 | 41.02% |
AMD240510C00145000 | 2024-05-02 12:13PM EDT | 145.00 | 3.75 | 3.70 | 3.75 | -0.05 | -1.33% | 4,873 | 2,343 | 41.11% |
AMD240510C00146000 | 2024-05-02 12:12PM EDT | 146.00 | 3.25 | 3.20 | 3.30 | -0.05 | -1.49% | 3,200 | 553 | 41.31% |
AMD240510C00147000 | 2024-05-02 12:11PM EDT | 147.00 | 2.80 | 2.76 | 2.88 | -0.13 | -4.42% | 2,787 | 1,142 | 41.37% |
AMD240510C00148000 | 2024-05-02 12:13PM EDT | 148.00 | 2.42 | 2.41 | 2.44 | -0.15 | -5.81% | 2,186 | 1,270 | 40.75% |
AMD240510C00149000 | 2024-05-02 12:10PM EDT | 149.00 | 2.15 | 2.07 | 2.10 | -0.09 | -4.02% | 1,594 | 849 | 40.80% |
AMD240510C00150000 | 2024-05-02 12:13PM EDT | 150.00 | 1.80 | 1.78 | 1.80 | -0.13 | -6.77% | 8,243 | 5,607 | 40.87% |
AMD240510C00152500 | 2024-05-02 12:12PM EDT | 152.50 | 1.18 | 1.19 | 1.21 | -0.17 | -12.59% | 1,934 | 1,427 | 41.26% |
AMD240510C00155000 | 2024-05-02 12:11PM EDT | 155.00 | 0.77 | 0.78 | 0.80 | -0.13 | -13.68% | 2,864 | 4,314 | 41.80% |
AMD240510C00157500 | 2024-05-02 12:14PM EDT | 157.50 | 0.52 | 0.49 | 0.51 | -0.11 | -17.74% | 749 | 1,866 | 42.14% |
AMD240510C00160000 | 2024-05-02 12:12PM EDT | 160.00 | 0.32 | 0.32 | 0.34 | -0.12 | -26.09% | 3,128 | 7,178 | 43.16% |
AMD240510C00162500 | 2024-05-02 12:00PM EDT | 162.50 | 0.22 | 0.23 | 0.24 | -0.08 | -26.67% | 449 | 3,154 | 44.73% |
AMD240510C00165000 | 2024-05-02 12:12PM EDT | 165.00 | 0.15 | 0.15 | 0.16 | -0.07 | -30.43% | 1,402 | 4,303 | 45.70% |
AMD240510C00167500 | 2024-05-02 11:51AM EDT | 167.50 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 718 | 3,055 | 47.66% |
AMD240510C00170000 | 2024-05-02 12:13PM EDT | 170.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 958 | 5,705 | 49.32% |
AMD240510C00172500 | 2024-05-02 12:07PM EDT | 172.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 146 | 1,536 | 50.59% |
AMD240510C00175000 | 2024-05-02 12:06PM EDT | 175.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 351 | 3,737 | 53.13% |
AMD240510C00177500 | 2024-05-02 11:47AM EDT | 177.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 77 | 1,033 | 55.08% |
AMD240510C00180000 | 2024-05-02 11:57AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 413 | 3,079 | 56.64% |
AMD240510C00182500 | 2024-05-02 12:13PM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 94 | 1,117 | 57.42% |
AMD240510C00185000 | 2024-05-02 11:45AM EDT | 185.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 172 | 1,557 | 60.16% |
AMD240510C00187500 | 2024-05-02 11:45AM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 49 | 1,146 | 61.72% |
AMD240510C00190000 | 2024-05-02 12:03PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 2,760 | 62.50% |
AMD240510C00192500 | 2024-05-02 11:51AM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 62 | 2,319 | 65.63% |
AMD240510C00195000 | 2024-05-02 11:46AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 268 | 963 | 67.97% |
AMD240510C00197500 | 2024-05-02 10:29AM EDT | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 911 | 67.97% |
AMD240510C00200000 | 2024-05-02 12:03PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 158 | 5,190 | 73.44% |
AMD240510C00202500 | 2024-05-02 10:49AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 667 | 68.75% |
AMD240510C00205000 | 2024-05-02 10:28AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,004 | 71.88% |
AMD240510C00210000 | 2024-05-01 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 561 | 75.00% |
AMD240510C00215000 | 2024-05-01 11:19AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 287 | 79.69% |
AMD240510C00220000 | 2024-05-01 10:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 446 | 84.38% |
AMD240510C00225000 | 2024-05-01 12:04PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 567 | 87.50% |
AMD240510C00230000 | 2024-05-01 11:15AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 455 | 90.63% |
AMD240510C00235000 | 2024-04-30 3:51PM EDT | 235.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 62 | 274 | 96.88% |
AMD240510C00240000 | 2024-04-30 3:12PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 37 | 170 | 98.44% |
AMD240510C00245000 | 2024-05-01 10:09AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 103.13% |
AMD240510C00250000 | 2024-05-01 3:03PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 282 | 106.25% |
AMD240510C00255000 | 2024-04-30 3:23PM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 45 | 109.38% |
AMD240510C00260000 | 2024-04-30 2:57PM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
AMD240510C00265000 | 2024-04-29 3:57PM EDT | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 43 | 118.75% |
AMD240510C00275000 | 2024-04-30 11:42AM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 81 | 125.00% |
AMD240510C00280000 | 2024-05-01 12:13PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 125.00% |
AMD240510C00285000 | 2024-04-11 2:51PM EDT | 285.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 131.25% |
AMD240510C00290000 | 2024-04-23 10:01AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
AMD240510C00295000 | 2024-05-01 9:45AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 137.50% |
AMD240510C00300000 | 2024-04-30 12:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 94 | 137.50% |
AMD240510C00305000 | 2024-04-17 9:50AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 140.63% |
AMD240510C00310000 | 2024-04-26 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
AMD240510C00315000 | 2024-04-25 10:45AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 146.88% |
AMD240510C00335000 | 2024-04-24 9:35AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 156.25% |
AMD240510C00340000 | 2024-04-03 9:44AM EDT | 340.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 159.38% |
AMD240510C00350000 | 2024-04-15 9:47AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
AMD240510C00360000 | 2024-04-05 11:05AM EDT | 360.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 168.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240510P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 109.38% |
AMD240510P00090000 | 2024-05-01 2:46PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 80 | 96.88% |
AMD240510P00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 87.50% |
AMD240510P00100000 | 2024-05-02 10:26AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 434 | 78.13% |
AMD240510P00105000 | 2024-05-02 11:25AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 84 | 400 | 73.44% |
AMD240510P00110000 | 2024-05-02 11:24AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 156 | 477 | 69.53% |
AMD240510P00115000 | 2024-05-02 12:13PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 366 | 608 | 59.38% |
AMD240510P00120000 | 2024-05-02 11:42AM EDT | 120.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 230 | 1,280 | 51.56% |
AMD240510P00125000 | 2024-05-02 12:03PM EDT | 125.00 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 544 | 1,735 | 46.88% |
AMD240510P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 1,232 | 2,222 | 43.16% |
AMD240510P00135000 | 2024-05-02 12:07PM EDT | 135.00 | 0.60 | 0.62 | 0.62 | -0.26 | -30.23% | 1,474 | 3,334 | 41.38% |
AMD240510P00137000 | 2024-05-02 12:09PM EDT | 137.00 | 0.92 | 0.93 | 0.94 | -0.32 | -25.81% | 22,377 | 3,770 | 41.07% |
AMD240510P00138000 | 2024-05-02 12:13PM EDT | 138.00 | 1.15 | 1.16 | 1.18 | -0.36 | -23.53% | 1,593 | 629 | 41.46% |
AMD240510P00139000 | 2024-05-02 12:01PM EDT | 139.00 | 1.37 | 1.39 | 1.41 | -0.41 | -23.03% | 1,864 | 570 | 41.19% |
AMD240510P00140000 | 2024-05-02 12:10PM EDT | 140.00 | 1.70 | 1.68 | 1.70 | -0.41 | -19.43% | 6,958 | 4,556 | 41.24% |
AMD240510P00141000 | 2024-05-02 12:13PM EDT | 141.00 | 2.00 | 1.99 | 2.01 | -0.45 | -18.37% | 1,397 | 371 | 41.09% |
AMD240510P00142000 | 2024-05-02 12:12PM EDT | 142.00 | 2.38 | 2.36 | 2.39 | -0.49 | -17.19% | 2,958 | 1,013 | 41.28% |
AMD240510P00143000 | 2024-05-02 12:12PM EDT | 143.00 | 2.81 | 2.78 | 2.80 | -0.59 | -17.72% | 2,641 | 985 | 41.33% |
AMD240510P00144000 | 2024-05-02 12:13PM EDT | 144.00 | 3.21 | 3.20 | 3.25 | -0.53 | -14.02% | 1,748 | 899 | 41.36% |
AMD240510P00145000 | 2024-05-02 12:11PM EDT | 145.00 | 3.75 | 3.65 | 3.70 | -0.52 | -12.09% | 2,005 | 3,188 | 40.89% |
AMD240510P00146000 | 2024-05-02 12:12PM EDT | 146.00 | 4.25 | 4.20 | 4.25 | -0.60 | -12.37% | 1,292 | 519 | 41.09% |
AMD240510P00147000 | 2024-05-02 12:09PM EDT | 147.00 | 4.82 | 4.80 | 4.85 | -0.58 | -10.74% | 407 | 1,066 | 41.38% |
AMD240510P00148000 | 2024-05-02 12:10PM EDT | 148.00 | 5.45 | 5.40 | 5.50 | -0.59 | -9.77% | 134 | 515 | 41.77% |
AMD240510P00149000 | 2024-05-02 12:04PM EDT | 149.00 | 5.95 | 6.00 | 6.15 | -0.22 | -3.57% | 96 | 758 | 41.75% |
AMD240510P00150000 | 2024-05-02 12:12PM EDT | 150.00 | 6.80 | 6.80 | 6.95 | -0.62 | -8.46% | 274 | 1,639 | 43.09% |
AMD240510P00152500 | 2024-05-02 12:07PM EDT | 152.50 | 8.58 | 8.45 | 8.80 | -0.77 | -8.24% | 11 | 1,308 | 42.99% |
AMD240510P00155000 | 2024-05-02 12:13PM EDT | 155.00 | 10.56 | 10.40 | 10.90 | -0.79 | -6.96% | 174 | 1,702 | 44.07% |
AMD240510P00157500 | 2024-05-02 12:08PM EDT | 157.50 | 12.89 | 12.95 | 13.15 | -0.42 | -3.16% | 68 | 1,235 | 45.83% |
AMD240510P00160000 | 2024-05-02 12:00PM EDT | 160.00 | 15.05 | 15.15 | 15.55 | -0.31 | -2.02% | 72 | 1,356 | 49.46% |
AMD240510P00162500 | 2024-05-02 11:44AM EDT | 162.50 | 18.13 | 17.60 | 18.10 | -0.23 | -1.25% | 19 | 875 | 56.20% |
AMD240510P00165000 | 2024-05-02 11:55AM EDT | 165.00 | 20.10 | 19.95 | 20.35 | -0.98 | -4.65% | 50 | 1,058 | 54.49% |
AMD240510P00167500 | 2024-05-02 9:55AM EDT | 167.50 | 24.60 | 22.50 | 22.95 | +1.60 | +6.96% | 26 | 323 | 54.59% |
AMD240510P00170000 | 2024-05-02 11:52AM EDT | 170.00 | 24.91 | 25.00 | 25.50 | -0.09 | -0.36% | 48 | 311 | 60.06% |
AMD240510P00172500 | 2024-05-01 3:06PM EDT | 172.50 | 27.00 | 27.20 | 27.85 | +2.24 | +9.05% | 3 | 13 | 68.36% |
AMD240510P00175000 | 2024-05-02 11:00AM EDT | 175.00 | 30.86 | 29.20 | 30.50 | -0.01 | -0.03% | 13 | 42 | 78.03% |
AMD240510P00177500 | 2024-05-02 11:48AM EDT | 177.50 | 32.85 | 32.50 | 32.95 | +0.58 | +1.80% | 1 | 2 | 71.39% |
AMD240510P00180000 | 2024-05-02 9:34AM EDT | 180.00 | 34.00 | 34.75 | 35.45 | -1.68 | -4.71% | 1 | 21 | 67.38% |
AMD240510P00182500 | 2024-05-02 9:33AM EDT | 182.50 | 35.57 | 37.20 | 38.05 | -2.94 | -7.63% | 1 | 1 | 72.95% |
AMD240510P00185000 | 2024-05-01 3:52PM EDT | 185.00 | 40.40 | 39.85 | 40.45 | -0.39 | -0.96% | 1 | 2 | 78.32% |
AMD240510P00187500 | 2024-05-01 3:52PM EDT | 187.50 | 42.98 | 42.20 | 43.15 | 0.00 | - | 5,502 | 0 | 83.59% |
AMD240510P00190000 | 2024-05-01 3:52PM EDT | 190.00 | 46.08 | 44.60 | 45.60 | 0.00 | - | 218 | 0 | 81.25% |
AMD240510P00192500 | 2024-04-19 2:27PM EDT | 192.50 | 44.80 | 47.35 | 47.95 | 0.00 | - | 2 | 0 | 88.67% |
AMD240510P00195000 | 2024-05-01 3:56PM EDT | 195.00 | 51.70 | 49.35 | 50.40 | 0.00 | - | 80 | 0 | 106.45% |
AMD240510P00197500 | 2024-05-01 3:52PM EDT | 197.50 | 53.32 | 51.80 | 53.20 | 0.00 | - | 78 | 0 | 75.78% |
AMD240510P00200000 | 2024-05-02 12:00PM EDT | 200.00 | 54.90 | 55.00 | 55.35 | +2.30 | +4.37% | 1 | 0 | 100.39% |
AMD240510P00202500 | 2024-04-08 11:01AM EDT | 202.50 | 33.55 | 57.20 | 58.80 | 0.00 | - | - | 0 | 121.63% |
AMD240510P00205000 | 2024-04-19 3:48PM EDT | 205.00 | 58.60 | 59.30 | 60.70 | 0.00 | - | 10 | 0 | 83.98% |
AMD240510P00210000 | 2024-05-01 10:02AM EDT | 210.00 | 62.66 | 64.30 | 65.80 | 0.00 | - | 4 | 0 | 99.41% |
AMD240510P00215000 | 2024-04-17 11:30AM EDT | 215.00 | 54.90 | 69.30 | 70.40 | 0.00 | - | - | 0 | 133.50% |
AMD240510P00220000 | 2024-04-22 11:55AM EDT | 220.00 | 72.90 | 74.60 | 76.00 | 0.00 | - | 16 | 0 | 133.69% |
AMD240510P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 85.67 | 84.25 | 86.55 | 0.00 | - | 1 | 1 | 151.37% |
AMD240510P00260000 | 2024-04-01 10:26AM EDT | 260.00 | 76.47 | 114.70 | 117.45 | 0.00 | - | - | 0 | 215.04% |
AMD240510P00275000 | 2024-04-04 2:26PM EDT | 275.00 | 101.10 | 129.40 | 130.50 | 0.00 | - | 2 | 0 | 203.32% |
AMD240510P00280000 | 2024-04-04 10:12AM EDT | 280.00 | 101.00 | 134.60 | 136.05 | 0.00 | - | 2 | 0 | 195.80% |