As of 10:53 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240614C00075000 | 6/12/2024 1:31 PM | 75 | 85.10 | 82.95 | 84.45 | 0.00 | 0.00% | 6 | 6 | 0.00% |
AMD240614C00080000 | 6/11/2024 2:14 PM | 80 | 78.37 | 78.95 | 79.25 | -0.18 | -0.23% | 1 | 3 | 0.00% |
AMD240614C00085000 | 6/14/2024 2:04 PM | 85 | 75.75 | 73.95 | 74.20 | -0.54 | -0.71% | 1 | 2 | 0.00% |
AMD240614C00090000 | 6/13/2024 1:39 PM | 90 | 70.15 | 68.95 | 69.25 | 0.00 | 0.00% | 1 | 4 | 0.00% |
AMD240614C00095000 | 6/12/2024 1:32 PM | 95 | 64.04 | 64.25 | 64.55 | -1.16 | -1.78% | 1 | 20 | 0.00% |
AMD240614C00100000 | 6/14/2024 2:26 PM | 100 | 59.25 | 59.00 | 59.25 | -0.37 | -0.62% | 3 | 16 | 0.00% |
AMD240614C00105000 | 6/13/2024 1:40 PM | 105 | 55.22 | 54.20 | 54.55 | 0.00 | 0.00% | 11 | 10 | 0.00% |
AMD240614C00110000 | 6/14/2024 2:34 PM | 110 | 49.40 | 49.10 | 49.45 | 1.18 | 2.45% | 180 | 207 | 0.00% |
AMD240614C00115000 | 6/14/2024 1:40 PM | 115 | 44.36 | 44.25 | 44.60 | 0.57 | 1.30% | 1 | 4 | 0.00% |
AMD240614C00120000 | 6/13/2024 1:58 PM | 120 | 38.60 | 38.95 | 39.25 | 0.00 | 0.00% | 6 | 33 | 0.00% |
AMD240614C00125000 | 6/13/2024 7:39 PM | 125 | 35.17 | 34.25 | 34.55 | 0.00 | 0.00% | 2 | 44 | 0.00% |
AMD240614C00130000 | 6/14/2024 1:30 PM | 130 | 29.79 | 29.05 | 29.35 | 1.39 | 4.89% | 4 | 147 | 0.00% |
AMD240614C00135000 | 6/13/2024 7:17 PM | 135 | 25.35 | 24.10 | 24.45 | 0.00 | 0.00% | 15 | 21 | 0.00% |
AMD240614C00140000 | 6/14/2024 2:27 PM | 140 | 19.51 | 18.95 | 19.20 | -0.64 | -3.18% | 122 | 897 | 0.00% |
AMD240614C00145000 | 6/14/2024 2:25 PM | 145 | 14.80 | 14.05 | 14.25 | -0.60 | -3.90% | 25 | 389 | 0.00% |
AMD240614C00150000 | 6/14/2024 2:36 PM | 150 | 9.25 | 9.20 | 9.45 | -1.20 | -11.48% | 56 | 987 | 0.00% |
AMD240614C00152500 | 6/14/2024 2:32 PM | 152.5 | 7.05 | 6.80 | 6.85 | -0.50 | -6.62% | 77 | 778 | 0.00% |
AMD240614C00155000 | 6/14/2024 2:38 PM | 155 | 4.00 | 4.15 | 4.50 | -1.48 | -26.52% | 1,565 | 3,010 | 0.00% |
AMD240614C00157500 | 6/14/2024 2:37 PM | 157.5 | 2.18 | 2.25 | 2.33 | -1.17 | -35.24% | 4,174 | 4,062 | 27.25% |
AMD240614C00160000 | 6/14/2024 2:38 PM | 160 | 0.55 | 0.71 | 0.73 | -0.97 | -63.82% | 33,200 | 12,777 | 27.25% |
AMD240614C00162500 | 6/14/2024 2:38 PM | 162.5 | 0.13 | 0.15 | 0.16 | -0.52 | -80.00% | 33,528 | 14,608 | 29.98% |
AMD240614C00165000 | 6/14/2024 2:38 PM | 165 | 0.03 | 0.03 | 0.04 | -0.22 | -88.00% | 19,194 | 23,182 | 34.77% |
AMD240614C00167500 | 6/14/2024 2:36 PM | 167.5 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 7,012 | 9,489 | 42.58% |
AMD240614C00170000 | 6/14/2024 2:33 PM | 170 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4,037 | 20,610 | 49.22% |
AMD240614C00172500 | 6/14/2024 2:31 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 371 | 12,149 | 54.69% |
AMD240614C00175000 | 6/14/2024 2:34 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 244 | 23,569 | 64.06% |
AMD240614C00177500 | 6/14/2024 2:34 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 545 | 2,970 | 71.88% |
AMD240614C00180000 | 6/14/2024 2:34 PM | 180 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 10,293 | 81.25% |
AMD240614C00182500 | 6/14/2024 2:25 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 2,585 | 90.63% |
AMD240614C00185000 | 6/14/2024 1:45 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 3,947 | 96.88% |
AMD240614C00187500 | 6/14/2024 1:40 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,875 | 106.25% |
AMD240614C00190000 | 6/14/2024 2:16 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 15,020 | 112.50% |
AMD240614C00192500 | 6/12/2024 7:39 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1,375 | 121.88% |
AMD240614C00195000 | 6/14/2024 1:37 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 1,466 | 128.13% |
AMD240614C00200000 | 6/14/2024 2:08 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 2,878 | 143.75% |
AMD240614C00205000 | 6/13/2024 2:08 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,167 | 156.25% |
AMD240614C00210000 | 6/12/2024 7:43 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 730 | 168.75% |
AMD240614C00215000 | 6/14/2024 1:40 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 580 | 181.25% |
AMD240614C00220000 | 6/12/2024 6:12 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,016 | 193.75% |
AMD240614C00225000 | 6/11/2024 1:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 220 | 212.50% |
AMD240614C00230000 | 6/13/2024 5:24 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 153 | 225.00% |
AMD240614C00235000 | 6/13/2024 5:24 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 292 | 231.25% |
AMD240614C00240000 | 6/6/2024 7:22 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 243 | 243.75% |
AMD240614C00245000 | 6/5/2024 3:28 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 135 | 256.25% |
AMD240614C00250000 | 6/3/2024 5:28 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 191 | 268.75% |
AMD240614C00255000 | 6/3/2024 2:22 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 140 | 151 | 275.00% |
AMD240614C00265000 | 5/29/2024 3:29 PM | 265 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 15 | 300.00% |
AMD240614C00270000 | 6/12/2024 1:39 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 312.50% |
AMD240614C00275000 | 5/22/2024 2:45 PM | 275 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 318.75% |
AMD240614C00280000 | 5/17/2024 7:00 PM | 280 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 15 | 325.00% |
AMD240614C00295000 | 6/10/2024 1:30 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 15 | 350.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240614P00075000 | 6/14/2024 1:43 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 38 | 450.00% |
AMD240614P00080000 | 6/3/2024 4:39 PM | 80 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 412.50% |
AMD240614P00085000 | 6/10/2024 1:34 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 112 | 375.00% |
AMD240614P00090000 | 5/29/2024 2:12 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 350.00% |
AMD240614P00095000 | 5/29/2024 2:23 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 17 | 312.50% |
AMD240614P00100000 | 6/4/2024 5:07 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 49 | 287.50% |
AMD240614P00105000 | 6/3/2024 6:15 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 22 | 262.50% |
AMD240614P00110000 | 6/12/2024 3:03 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 184 | 231.25% |
AMD240614P00115000 | 6/14/2024 1:40 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 92 | 206.25% |
AMD240614P00120000 | 6/13/2024 1:52 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 734 | 181.25% |
AMD240614P00125000 | 6/13/2024 1:50 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,039 | 156.25% |
AMD240614P00130000 | 6/13/2024 7:46 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,757 | 134.38% |
AMD240614P00135000 | 6/14/2024 2:00 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,565 | 112.50% |
AMD240614P00140000 | 6/14/2024 2:36 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 88 | 4,224 | 87.50% |
AMD240614P00145000 | 6/14/2024 2:34 PM | 145 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 617 | 7,400 | 71.88% |
AMD240614P00150000 | 6/14/2024 2:32 PM | 150 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 1,537 | 14,267 | 55.47% |
AMD240614P00152500 | 6/14/2024 2:35 PM | 152.5 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 2,265 | 7,199 | 47.27% |
AMD240614P00155000 | 6/14/2024 2:38 PM | 155 | 0.14 | 0.10 | 0.12 | -0.10 | -41.67% | 10,138 | 13,915 | 40.04% |
AMD240614P00157500 | 6/14/2024 2:38 PM | 157.5 | 0.53 | 0.41 | 0.43 | -0.11 | -17.19% | 22,537 | 13,405 | 36.33% |
AMD240614P00160000 | 6/14/2024 2:37 PM | 160 | 1.61 | 1.49 | 1.56 | 0.06 | 3.90% | 24,387 | 7,301 | 40.77% |
AMD240614P00162500 | 6/14/2024 2:37 PM | 162.5 | 3.60 | 3.40 | 3.60 | 0.60 | 20.69% | 1,426 | 4,291 | 53.61% |
AMD240614P00165000 | 6/14/2024 2:36 PM | 165 | 5.85 | 5.90 | 6.25 | 0.60 | 11.43% | 724 | 6,516 | 74.41% |
AMD240614P00167500 | 6/14/2024 2:34 PM | 167.5 | 8.27 | 8.30 | 8.65 | 0.99 | 13.60% | 102 | 1,658 | 88.96% |
AMD240614P00170000 | 6/14/2024 2:24 PM | 170 | 10.60 | 10.85 | 11.15 | 0.47 | 4.64% | 17 | 836 | 107.81% |
AMD240614P00172500 | 6/14/2024 2:35 PM | 172.5 | 13.40 | 13.25 | 13.45 | 0.52 | 4.04% | 5 | 38 | 115.23% |
AMD240614P00175000 | 6/13/2024 7:56 PM | 175 | 15.07 | 16.05 | 16.35 | 0.00 | 0.00% | 562 | 55 | 152.15% |
AMD240614P00177500 | 6/13/2024 7:06 PM | 177.5 | 17.10 | 18.25 | 18.85 | 0.00 | 0.00% | 3 | 1 | 158.79% |
AMD240614P00180000 | 6/13/2024 7:10 PM | 180 | 19.50 | 20.70 | 20.90 | 0.00 | 0.00% | 95 | 10 | 154.69% |
AMD240614P00182500 | 6/14/2024 1:51 PM | 182.5 | 21.50 | 23.25 | 23.55 | -0.65 | -2.93% | 1 | 1 | 176.56% |
AMD240614P00185000 | 6/13/2024 7:06 PM | 185 | 24.50 | 25.50 | 25.75 | 0.00 | 0.00% | 30 | 7 | 162.11% |
AMD240614P00187500 | 6/13/2024 6:40 PM | 187.5 | 27.25 | 28.15 | 28.50 | 0.00 | 0.00% | 8 | 2 | 195.90% |
AMD240614P00190000 | 6/13/2024 7:10 PM | 190 | 29.50 | 30.85 | 31.25 | 0.00 | 0.00% | 5 | 2 | 228.13% |
AMD240614P00195000 | 6/13/2024 7:06 PM | 195 | 34.54 | 35.50 | 35.85 | 0.00 | 0.00% | 3 | 4 | 214.26% |
AMD240614P00200000 | 6/13/2024 6:40 PM | 200 | 39.75 | 40.65 | 40.90 | 0.00 | 0.00% | 5 | 1 | 248.83% |
AMD240614P00205000 | 5/23/2024 3:52 PM | 205 | 40.93 | 45.70 | 46.00 | 0.00 | 0.00% | 1 | 0 | 279.10% |
AMD240614P00210000 | 5/23/2024 2:29 PM | 210 | 44.47 | 50.55 | 50.80 | 0.00 | 0.00% | - | 0 | 275.98% |
AMD240614P00215000 | 6/7/2024 7:31 PM | 215 | 47.70 | 55.80 | 56.10 | 0.00 | 0.00% | 1 | 0 | 332.03% |
AMD240614P00225000 | 6/4/2024 3:42 PM | 225 | 64.20 | 65.70 | 66.00 | 0.00 | 0.00% | 1 | 0 | 358.20% |
AMD240614P00230000 | 6/3/2024 2:54 PM | 230 | 66.40 | 70.80 | 71.10 | 0.00 | 0.00% | 1 | 0 | 389.45% |
AMD240614P00250000 | 6/13/2024 1:53 PM | 250 | 91.50 | 90.75 | 91.00 | 0.00 | 0.00% | 2 | 2 | 447.27% |
AMD240614P00295000 | 6/11/2024 2:11 PM | 295 | 136.35 | 135.70 | 136.05 | 0.00 | 0.00% | - | 0 | 575.00% |
Related Tickers
AVGO Broadcom Inc.
1,710.79
+1.89%
TSM Taiwan Semiconductor Manufacturing Company Limited
172.50
-0.24%
NVDA NVIDIA Corporation
131.87
+1.74%
INTC Intel Corporation
30.37
-0.30%
ARM Arm Holdings plc
163.42
+3.40%
MU Micron Technology, Inc.
141.35
-1.25%
QCOM QUALCOMM Incorporated
214.87
-1.35%
MRVL Marvell Technology, Inc.
72.26
-0.84%
TXN Texas Instruments Incorporated
193.58
-1.38%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
922.00
+0.33%