Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AMD
Advanced Micro Devices
stock NASDAQ

At Close
Dec 5, 2025 3:59:59 PM EST
217.97USD+0.921%(+1.99)33,292,215
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
217.01USD+0.477%(+1.03)278,517
After-hours
Dec 5, 2025 4:58:30 PM EST
217.90USD-0.032%(-0.07)134,660
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,318149,47910,625124,095


AMD Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

AMD Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMD Dec 5, 2025 Exp. - Max Pain @ $215.00

Puts
Calls


AMD Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
530.00 C0.010.00%253111-24AMD251205C00530000
520.00 C0.010.00%122712-02AMD251205C00520000
510.00 C0.01-50.00%2511-10AMD251205C00510000
500.00 C0.010.00%173612-03AMD251205C00500000
490.00 C0.010.00%163712-02AMD251205C00490000
480.00 C0.01-50.00%10476411-10AMD251205C00480000
470.00 C0.010.00%111411-19AMD251205C00470000
460.00 C0.01-66.67%12112-01AMD251205C00460000
450.00 C0.020.00%111611-12AMD251205C00450000
440.00 C0.02-33.33%111011-19AMD251205C00440000
430.00 C0.02+100.00%25311-18AMD251205C00430000
420.00 C0.01-66.67%313911-20AMD251205C00420000
410.00 C0.010.00%128311-20AMD251205C00410000
400.00 C0.01-50.00%242211-20AMD251205C00400000
390.00 C0.010.00%552611-21AMD251205C00390000
380.00 C0.010.00%1623612-03AMD251205C00380000
370.00 C0.010.00%221211-25AMD251205C00370000
360.00 C0.010.00%149511-26AMD251205C00360000
350.00 C0.01-50.00%1741011-24AMD251205C00350000
345.00 C0.01-50.00%52166111-24AMD251205C00345000
340.00 C0.010.00%192312-02AMD251205C00340000
335.00 C0.01-50.00%550212-03AMD251205C00335000
330.00 C0.19+1,800.00%140812-03AMD251205C00330000
325.00 C0.010.00%102,54312-01AMD251205C00325000
320.00 C0.010.00%22,47012-03AMD251205C00320000
315.00 C0.010.00%180712-02AMD251205C00315000
310.00 C0.010.00%134712-03AMD251205C00310000
305.00 C0.010.00%1565812-04AMD251205C00305000
300.00 C0.010.00%12,41712-03AMD251205C00300000
295.00 C0.010.00%165712-04AMD251205C00295000
290.00 C0.010.00%11,12912-04AMD251205C00290000
285.00 C0.010.00%1061,06212-02AMD251205C00285000
280.00 C0.010.00%22,07012-03AMD251205C00280000
275.00 C0.010.00%12,03412-03AMD251205C00275000
272.50 C0.010.00%236612-04AMD251205C00272500
270.00 C0.010.00%511,70212-04AMD251205C00270000
267.50 C0.010.00%137612-04AMD251205C00267500
265.00 C0.010.00%51,93512-04AMD251205C00265000
262.50 C0.010.00%11,13212-04AMD251205C00262500
260.00 C0.010.00%552,24412-04AMD251205C00260000
257.50 C0.010.00%38786012-04AMD251205C00257500
255.00 C0.010.00%3942,27412-04AMD251205C00255000
252.50 C0.01-50.00%7001,48212-04AMD251205C00252500
250.00 C0.01-50.00%1,12010,31012-04AMD251205C00250000
247.50 C0.020.00%6741,33412-04AMD251205C00247500
245.00 C0.02-33.33%7068,86412-04AMD251205C00245000
242.50 C0.01-83.33%8103,64512-04AMD251205C00242500
240.00 C0.01-87.50%2,1966,99312-04AMD251205C00240000
237.50 C0.03-70.00%3,3905,35912-04AMD251205C00237500
235.00 C0.04-75.00%2,71110,86212-04AMD251205C00235000
232.50 C0.04-84.00%1,8768,52012-04AMD251205C00232500
230.00 C0.06-84.62%8,45211,38612-04AMD251205C00230000
227.50 C0.10-83.87%5,4184,63312-04AMD251205C00227500
225.00 C0.17-83.00%18,31920,31112-04AMD251205C00225000
222.50 C0.35-77.71%10,13811,33612-04AMD251205C00222500
220.00 C0.76-68.07%22,6899,03012-04AMD251205C00220000
217.50 C1.53-55.65%19,0884,95312-04AMD251205C00217500
215.00 C2.75-44.44%10,1513,72112-04AMD251205C00215000
212.50 C4.30-34.85%1,2241,81612-04AMD251205C00212500
210.00 C6.50-23.98%2,2084,33512-04AMD251205C00210000
207.50 C8.70-16.35%13971212-04AMD251205C00207500
205.00 C10.95-14.52%2371,45112-04AMD251205C00205000
202.50 C12.62-16.42%1452812-04AMD251205C00202500
200.00 C16.25-9.72%1911,68112-04AMD251205C00200000
197.50 C18.00-11.98%745412-04AMD251205C00197500
195.00 C22.68-0.96%1728212-04AMD251205C00195000
192.50 C24.47+1.45%38312-04AMD251205C00192500
190.00 C24.75-10.97%20185112-04AMD251205C00190000
187.50 C30.15-0.99%73912-03AMD251205C00187500
185.00 C30.96+2.69%919912-03AMD251205C00185000
182.50 C33.23-10.48%12812-02AMD251205C00182500
180.00 C38.95+2.91%15147512-04AMD251205C00180000
177.50 C38.20-7.60%51012-02AMD251205C00177500
175.00 C40.66-0.64%76112-04AMD251205C00175000
172.50 C42.69-5.68%22612-04AMD251205C00172500
170.00 C45.50-4.41%1410312-04AMD251205C00170000
167.50 C49.70+43.23%3311-28AMD251205C00167500
165.00 C49.80+3.30%34712-04AMD251205C00165000
162.50 C53.40-4.39%3912-04AMD251205C00162500
160.00 C55.13-3.45%83412-04AMD251205C00160000
157.50 C57.79-5.03%11712-04AMD251205C00157500
155.00 C60.36-0.87%22512-04AMD251205C00155000
152.50 C64.00-0.78%31712-04AMD251205C00152500
150.00 C65.77+0.06%489812-04AMD251205C00150000
149.00 C72.65+40.52%2512-02AMD251205C00149000
148.00 C00%0AMD251205C00148000
147.00 C69.88+2.76%2212-04AMD251205C00147000
145.00 C72.55+2.70%51312-04AMD251205C00145000
140.00 C75.50-2.74%65112-04AMD251205C00140000
135.00 C82.28+2.21%71512-04AMD251205C00135000
130.00 C88.09+2.80%152312-04AMD251205C00130000
125.00 C89.77-1.45%51412-04AMD251205C00125000
120.00 C95.82+0.91%23512-04AMD251205C00120000
115.00 C100.80-6.67%31112-04AMD251205C00115000
110.00 C105.61-1.24%51812-04AMD251205C00110000
105.00 C110.01-4.19%241712-02AMD251205C00105000
100.00 C114.97-4.06%232012-02AMD251205C00100000
95.00 C122.28+1.71%1412-04AMD251205C00095000
90.00 C128.31+2.95%31312-04AMD251205C00090000
85.00 C129.50-0.38%2612-04AMD251205C00085000
80.00 C137.49-14.97%1112-02AMD251205C00080000
75.00 C00%0AMD251205C00075000
70.00 C146.890%3112-02AMD251205C00070000
65.00 C151.840%1112-02AMD251205C00065000
60.00 C159.720%2112-01AMD251205C00060000
55.00 C160.01-2.78%2112-02AMD251205C00055000
50.00 C166.79-1.58%2112-04AMD251205C00050000
45.00 C170.09-2.67%3212-02AMD251205C00045000
40.00 C177.10-1.28%5512-02AMD251205C00040000
Puts
StrikePriceChangeVolOILastContract Name
530.00 P324.400%2011-21AMD251205P00530000
520.00 P319.250%11011-25AMD251205P00520000
510.00 P00%0AMD251205P00510000
500.00 P239.600%4010-28AMD251205P00500000
490.00 P00%0AMD251205P00490000
480.00 P00%0AMD251205P00480000
470.00 P00%0AMD251205P00470000
460.00 P00%0AMD251205P00460000
450.00 P00%0AMD251205P00450000
440.00 P00%0AMD251205P00440000
430.00 P00%0AMD251205P00430000
420.00 P00%0AMD251205P00420000
410.00 P00%0AMD251205P00410000
400.00 P00%0AMD251205P00400000
390.00 P174.650%2012-03AMD251205P00390000
380.00 P00%0AMD251205P00380000
370.00 P131.85+20.80%4203011-06AMD251205P00370000
360.00 P116.40-1.73%17511-17AMD251205P00360000
350.00 P118.80+0.55%6511-18AMD251205P00350000
345.00 P87.65-3.10%3311-03AMD251205P00345000
340.00 P121.30+46.00%1312-02AMD251205P00340000
335.00 P88.87+13.50%3211-10AMD251205P00335000
330.00 P111.60+50.81%1312-02AMD251205P00330000
325.00 P106.60-8.85%1212-02AMD251205P00325000
320.00 P121.45+69.46%1311-25AMD251205P00320000
315.00 P96.60-4.85%1112-02AMD251205P00315000
310.00 P103.90+68.64%4505811-20AMD251205P00310000
305.00 P97.15+89.82%6754311-20AMD251205P00305000
300.00 P102.00+10.21%1111-25AMD251205P00300000
295.00 P88.90+22.37%2903411-20AMD251205P00295000
290.00 P91.45+55.53%12011-25AMD251205P00290000
285.00 P69.65+49.78%7112-04AMD251205P00285000
280.00 P73.73+23.46%84411-20AMD251205P00280000
275.00 P54.84+65.68%712011-19AMD251205P00275000
272.50 P52.620%7711-19AMD251205P00272500
270.00 P54.30-4.59%1112-04AMD251205P00270000
267.50 P62.01+29.54%7711-21AMD251205P00267500
265.00 P48.75+4.61%1012-04AMD251205P00265000
262.50 P46.00-6.49%2112-01AMD251205P00262500
260.00 P45.10-3.11%163312-04AMD251205P00260000
257.50 P36.83-17.61%2112-01AMD251205P00257500
255.00 P39.60+0.74%1,4987312-04AMD251205P00255000
252.50 P37.75+16.91%25112-04AMD251205P00252500
250.00 P35.10+4.78%88412-04AMD251205P00250000
247.50 P31.85-0.31%24212-04AMD251205P00247500
245.00 P30.10+7.50%99312-04AMD251205P00245000
242.50 P27.57-3.20%1,0367312-04AMD251205P00242500
240.00 P24.55+3.59%1141312-04AMD251205P00240000
237.50 P22.02+2.32%1516912-04AMD251205P00237500
235.00 P19.20+5.67%7840912-04AMD251205P00235000
232.50 P17.57+11.77%58512-04AMD251205P00232500
230.00 P14.02+9.53%3741,03212-04AMD251205P00230000
227.50 P11.70+6.85%8120212-04AMD251205P00227500
225.00 P9.29+5.33%2651,98412-04AMD251205P00225000
222.50 P6.84+6.05%2831,57012-04AMD251205P00222500
220.00 P4.74+1.07%2,4944,61712-04AMD251205P00220000
217.50 P2.93-11.21%7,7462,01912-04AMD251205P00217500
215.00 P1.66-24.20%25,4454,81212-04AMD251205P00215000
212.50 P0.84-40.85%21,9733,77812-04AMD251205P00212500
210.00 P0.39-56.18%14,8986,96312-04AMD251205P00210000
207.50 P0.18-66.67%4,6444,34412-04AMD251205P00207500
205.00 P0.11-68.57%6,8235,93612-04AMD251205P00205000
202.50 P0.05-79.17%3,1392,67012-04AMD251205P00202500
200.00 P0.04-76.47%14,28812,52112-04AMD251205P00200000
197.50 P0.02-83.33%7,0913,87712-04AMD251205P00197500
195.00 P0.02-80.00%4,4914,35212-04AMD251205P00195000
192.50 P0.01-88.89%6961,90512-04AMD251205P00192500
190.00 P0.01-83.33%1,9104,93912-04AMD251205P00190000
187.50 P0.02-60.00%2344,15612-04AMD251205P00187500
185.00 P0.01-80.00%1,1293,33312-04AMD251205P00185000
182.50 P0.01-66.67%3102,25012-04AMD251205P00182500
180.00 P0.02-33.33%3023,91912-04AMD251205P00180000
177.50 P0.01-66.67%2721,11012-04AMD251205P00177500
175.00 P0.01-50.00%4102,22512-04AMD251205P00175000
172.50 P0.01-50.00%31161212-04AMD251205P00172500
170.00 P0.01-50.00%1364,44712-04AMD251205P00170000
167.50 P0.010.00%1298612-04AMD251205P00167500
165.00 P0.010.00%2414,78212-04AMD251205P00165000
162.50 P0.010.00%71,06712-04AMD251205P00162500
160.00 P0.010.00%23,13312-04AMD251205P00160000
157.50 P0.01-50.00%416412-02AMD251205P00157500
155.00 P0.010.00%261,25212-04AMD251205P00155000
152.50 P0.010.00%2001,57512-04AMD251205P00152500
150.00 P0.010.00%262,21512-03AMD251205P00150000
149.00 P0.030.00%1,1311,57011-28AMD251205P00149000
148.00 P0.010.00%21,99312-04AMD251205P00148000
147.00 P0.010.00%256312-04AMD251205P00147000
145.00 P0.010.00%317,32212-02AMD251205P00145000
140.00 P0.010.00%12,67712-03AMD251205P00140000
135.00 P0.010.00%586812-04AMD251205P00135000
130.00 P0.010.00%13,59312-03AMD251205P00130000
125.00 P0.010.00%44,69112-03AMD251205P00125000
120.00 P0.010.00%102,35512-01AMD251205P00120000
115.00 P0.010.00%7051,05911-28AMD251205P00115000
110.00 P0.010.00%584812-02AMD251205P00110000
105.00 P0.01-88.89%64669511-25AMD251205P00105000
100.00 P0.010.00%52712-03AMD251205P00100000
95.00 P0.01-83.33%10511111-25AMD251205P00095000
90.00 P0.010.00%224412-04AMD251205P00090000
85.00 P0.01-75.00%46612-04AMD251205P00085000
80.00 P0.01-66.67%22911-28AMD251205P00080000
75.00 P0.02-66.67%43411-03AMD251205P00075000
70.00 P0.010.00%2312-04AMD251205P00070000
65.00 P0.010%1112-02AMD251205P00065000
60.00 P00%0AMD251205P00060000
55.00 P00%0AMD251205P00055000
50.00 P0.020%1110-27AMD251205P00050000
45.00 P00%0AMD251205P00045000
40.00 P0.010.00%2312-02AMD251205P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC