AMD
Advanced Micro Devices
stockNASDAQ
At CloseOct 23, 2026 3:59:59 PM EDT
516.73USD+1.733%(+8.80)15,177,935
Pre-marketOct 23, 2026 9:29:30 AM EDT
510.00USD+0.408%(+2.07)
After-hoursOct 23, 2026 4:57:30 PM EDT
517.50USD+0.149%(+0.77)
Expiration Dates
Open interestCallsITM 59,024OTM 107,902PutsITM 33,879OTM 146,668P/C 1.08
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 C | 0.03 | +200.00% | 18 | 247 | 10-22 |
| 1,300 C | 0.02 | -75.00% | 84 | 71 | 10-22 |
| 1,290 C | 0.05 | -37.50% | 58 | 141 | 10-22 |
| 1,280 C | 0.05 | -37.50% | 21 | 51 | 10-22 |
| 1,270 C | 0.09 | +12.50% | 2 | 21 | 10-22 |
| 1,260 C | 0.09 | 0.00% | 15 | 34 | 10-22 |
| 1,250 C | 0.09 | +12.50% | 1 | 15 | 10-22 |
| 1,240 C | 0.09 | +12.50% | 1 | 18 | 10-22 |
| 1,230 C | 0.05 | +66.67% | 9 | 46 | 10-22 |
| 1,220 C | 0.03 | -50.00% | 7 | 26 | 10-22 |
| 1,210 C | 0.04 | -50.00% | 5 | 37 | 10-22 |
| 1,200 C | 0.03 | -40.00% | 2 | 23 | 10-22 |
| 1,190 C | 0.04 | -20.00% | 3 | 17 | 10-22 |
| 1,180 C | 0.08 | +100.00% | 5 | 23 | 10-22 |
| 1,170 C | 0.06 | -14.29% | 2 | 30 | 10-22 |
| 1,160 C | 0.11 | 0.00% | 5 | 86 | 10-22 |
| 1,150 C | 0.12 | +140.00% | 2 | 17 | 10-22 |
| 1,140 C | 0.12 | +200.00% | 1 | 22 | 10-22 |
| 1,130 C | 0.12 | +9.09% | 2 | 24 | 10-22 |
| 1,120 C | 0.01 | -75.00% | 20 | 1,462 | 10-22 |
| 1,110 C | 0.13 | +225.00% | 2 | 302 | 10-22 |
| 1,100 C | 0.13 | -7.14% | 2 | 177 | 10-22 |
| 1,090 C | 0.13 | +85.71% | 1 | 216 | 10-22 |
| 1,080 C | 0.07 | -50.00% | 3 | 136 | 10-22 |
| 1,070 C | 0.05 | -66.67% | 32 | 149 | 10-22 |
| 1,060 C | 0.07 | -36.36% | 3 | 205 | 10-22 |
| 1,050 C | 0.07 | -22.22% | 2 | 359 | 10-22 |
| 1,040 C | 0.06 | -25.00% | 19 | 393 | 10-22 |
| 1,030 C | 0.07 | -58.82% | 5 | 65 | 10-22 |
| 1,020 C | 0.05 | -54.55% | 14 | 264 | 10-22 |
| 1,010 C | 0.11 | +57.14% | 4 | 310 | 10-22 |
| 1,000 C | 0.08 | -20.00% | 186 | 876 | 10-22 |
| 990 C | 0.14 | +40.00% | 4 | 355 | 10-22 |
| 980 C | 0.15 | +25.00% | 6 | 285 | 10-22 |
| 970 C | 0.14 | +7.69% | 1 | 301 | 10-22 |
| 960 C | 0.08 | -65.22% | 25 | 193 | 10-22 |
| 950 C | 0.09 | -47.06% | 25 | 389 | 10-22 |
| 940 C | 0.12 | -25.00% | 66 | 202 | 10-22 |
| 930 C | 0.11 | -26.67% | 10 | 543 | 10-22 |
| 920 C | 0.09 | -57.14% | 38 | 262 | 10-22 |
| 910 C | 0.11 | -56.00% | 10 | 517 | 10-22 |
| 900 C | 0.14 | -36.36% | 18 | 2,035 | 10-22 |
| 890 C | 0.30 | +7.14% | 1 | 434 | 10-22 |
| 880 C | 0.17 | -39.29% | 14 | 443 | 10-22 |
| 870 C | 0.19 | -36.67% | 2 | 944 | 10-22 |
| 860 C | 0.14 | -60.00% | 128 | 429 | 10-22 |
| 850 C | 0.23 | -50.00% | 331 | 1,470 | 10-22 |
| 840 C | 0.20 | -61.54% | 86 | 456 | 10-22 |
| 830 C | 0.23 | -62.30% | 7 | 806 | 10-22 |
| 820 C | 0.24 | -63.08% | 9 | 1,334 | 10-22 |
| 810 C | 0.27 | -64.94% | 9 | 1,150 | 10-22 |
| 800 C | 0.27 | -68.97% | 363 | 4,045 | 10-22 |
| 790 C | 0.40 | -61.90% | 14 | 301 | 10-22 |
| 780 C | 0.48 | -61.90% | 98 | 603 | 10-22 |
| 770 C | 0.57 | -61.74% | 8 | 756 | 10-22 |
| 760 C | 0.62 | -64.37% | 32 | 1,114 | 10-22 |
| 750 C | 0.75 | -62.69% | 68 | 6,388 | 10-22 |
| 740 C | 0.75 | -66.81% | 47 | 526 | 10-22 |
| 730 C | 0.84 | -70.00% | 127 | 666 | 10-22 |
| 720 C | 1.09 | -67.66% | 387 | 2,422 | 10-22 |
| 710 C | 1.14 | -72.20% | 242 | 945 | 10-22 |
| 700 C | 1.50 | -65.91% | 1,710 | 8,566 | 10-22 |
| 690 C | 1.89 | -65.57% | 262 | 1,696 | 10-22 |
| 680 C | 2.13 | -67.53% | 435 | 2,213 | 10-22 |
| 670 C | 2.55 | -65.07% | 266 | 3,362 | 10-22 |
| 660 C | 3.01 | -64.63% | 541 | 2,387 | 10-22 |
| 650 C | 3.61 | -63.83% | 10,184 | 7,113 | 10-22 |
| 640 C | 4.30 | -62.99% | 5,125 | 3,227 | 10-22 |
| 630 C | 5.20 | -61.71% | 534 | 4,629 | 10-22 |
| 620 C | 6.17 | -61.39% | 602 | 11,516 | 10-22 |
| 610 C | 7.43 | -59.66% | 698 | 2,517 | 10-22 |
| 600 C | 8.70 | -58.57% | 2,029 | 6,346 | 10-22 |
| 590 C | 10.37 | -58.39% | 1,261 | 2,602 | 10-22 |
| 580 C | 12.55 | -55.13% | 552 | 2,928 | 10-22 |
| 570 C | 15.00 | -52.53% | 318 | 1,323 | 10-22 |
| 560 C | 17.20 | -52.45% | 539 | 1,626 | 10-22 |
| 550 C | 20.05 | -50.60% | 586 | 3,715 | 10-22 |
| 540 C | 23.35 | -49.24% | 781 | 2,418 | 10-22 |
| 530 C | 27.40 | -47.36% | 530 | 1,288 | 10-22 |
| 520 C | 31.55 | -45.88% | 779 | 2,253 | 10-22 |
| 510 C | 35.96 | -45.49% | 468 | 1,290 | 10-22 |
| 500 C | 40.95 | -43.56% | 391 | 2,778 | 10-22 |
| 490 C | 45.80 | -39.10% | 342 | 649 | 10-22 |
| 480 C | 52.90 | -38.60% | 291 | 949 | 10-22 |
| 470 C | 55.85 | -40.71% | 90 | 742 | 10-22 |
| 460 C | 64.13 | -37.13% | 15 | 465 | 10-22 |
| 450 C | 70.75 | -36.26% | 69 | 639 | 10-22 |
| 440 C | 81.55 | -25.53% | 4 | 263 | 10-22 |
| 430 C | 91.00 | -30.53% | 3 | 6,509 | 10-22 |
| 420 C | 98.50 | -29.24% | 14 | 415 | 10-22 |
| 410 C | 142.70 | +5.81% | 1 | 289 | 10-21 |
| 400 C | 115.32 | -27.21% | 26 | 877 | 10-22 |
| 390 C | 119.00 | -37.70% | 1 | 528 | 10-22 |
| 380 C | 178.35 | +7.08% | 1 | 667 | 10-21 |
| 370 C | 143.57 | -14.58% | 67 | 475 | 10-22 |
| 360 C | 149.00 | -19.84% | 3 | 574 | 10-22 |
| 350 C | 158.68 | -22.75% | 12 | 921 | 10-22 |
| 340 C | 210.42 | +5.06% | 6 | 629 | 10-21 |
| 330 C | 178.00 | -13.83% | 5 | 774 | 10-22 |
| 320 C | 190.67 | -17.61% | 6 | 236 | 10-22 |
| 310 C | 197.82 | -14.74% | 36 | 528 | 10-22 |
| 300 C | 210.26 | -17.57% | 26 | 1,377 | 10-22 |
| 290 C | 235.10 | -11.45% | 1 | 506 | 10-22 |
| 280 C | 230.00 | -16.52% | 2 | 1,235 | 10-22 |
| 270 C | 286.16 | +5.44% | 2 | 831 | 10-21 |
| 260 C | 294.31 | +2.16% | 5 | 9,680 | 10-21 |
| 250 C | 259.72 | -15.07% | 5 | 1,719 | 10-22 |
| 240 C | 269.74 | -12.25% | 6 | 16,684 | 10-22 |
| 230 C | 284.83 | -9.44% | 4 | 973 | 10-22 |
| 220 C | 321.81 | +2.79% | 2 | 918 | 10-19 |
| 210 C | 329.70 | -17.72% | 3 | 227 | 10-19 |
| 200 C | 309.17 | -9.11% | 9 | 662 | 10-22 |
| 195 C | 416.65 | -6.91% | 10 | 410 | 10-09 |
| 190 C | 378.04 | -13.93% | 6 | 113 | 10-15 |
| 185 C | 370.96 | +5.87% | 3 | 122 | 10-21 |
| 180 C | 363.03 | -16.12% | 2 | 152 | 10-16 |
| 175 C | 378.31 | +1.12% | 5 | 101 | 10-21 |
| 170 C | 351.00 | -4.10% | 1 | 128 | 10-22 |
| 165 C | 427.00 | -9.12% | 1 | 139 | 10-12 |
| 160 C | 383.04 | +2.98% | 1 | 105 | 10-19 |
| 155 C | 379.15 | -6.86% | 4 | 94 | 10-16 |
| 150 C | 403.30 | -8.13% | 1 | 255 | 10-21 |
| 145 C | 404.77 | +1.71% | 1 | 213 | 10-19 |
| 140 C | 372.82 | -10.26% | 1 | 244 | 10-22 |
| 135 C | 393.97 | -4.91% | 25 | 142 | 10-16 |
| 130 C | 449.85 | -1.54% | 1 | 67 | 10-14 |
| 125 C | 505.78 | +20.72% | 15 | 119 | 09-24 |
| 120 C | 423.29 | -13.73% | 7 | 169 | 10-16 |
| 115 C | 417.57 | -8.08% | 1 | 71 | 10-16 |
| 110 C | 505.53 | -0.10% | 2 | 59 | 09-23 |
| 105 C | 435.10 | -18.78% | 1 | 107 | 10-20 |
| 100 C | 450.14 | +1.92% | 23 | 205 | 10-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 P | 689.03 | 0.00% | 2 | 0 | 10-08 |
| 1,300 P | — | — | 0 | 0 | — |
| 1,290 P | — | — | 0 | 0 | — |
| 1,280 P | — | — | 0 | 0 | — |
| 1,270 P | — | — | 0 | 0 | — |
| 1,260 P | — | — | 0 | 0 | — |
| 1,250 P | — | — | 0 | 0 | — |
| 1,240 P | — | — | 0 | 0 | — |
| 1,230 P | — | — | 0 | 0 | — |
| 1,220 P | — | — | 0 | 0 | — |
| 1,210 P | — | — | 0 | 0 | — |
| 1,200 P | — | — | 0 | 0 | — |
| 1,190 P | — | — | 0 | 0 | — |
| 1,180 P | — | — | 0 | 0 | — |
| 1,170 P | — | — | 0 | 0 | — |
| 1,160 P | — | — | 0 | 0 | — |
| 1,150 P | — | — | 0 | 0 | — |
| 1,140 P | — | — | 0 | 0 | — |
| 1,130 P | 481.48 | 0.00% | 1 | 0 | 10-07 |
| 1,120 P | 471.45 | -0.33% | 2 | 0 | 10-07 |
| 1,110 P | 478.13 | -4.94% | 2 | 0 | 10-05 |
| 1,100 P | 563.30 | 0.00% | 1 | 0 | 07-01 |
| 1,090 P | 520.40 | -10.18% | 2 | 0 | 06-30 |
| 1,080 P | 466.14 | -23.71% | 2 | 0 | 09-23 |
| 1,070 P | 453.00 | +3.28% | 2 | 0 | 10-08 |
| 1,060 P | 428.47 | 0.00% | 62 | 0 | 10-02 |
| 1,050 P | 418.27 | -4.19% | 2 | 0 | 10-02 |
| 1,040 P | 408.56 | -24.61% | 20 | 0 | 10-02 |
| 1,030 P | 385.09 | -3.33% | 4 | 0 | 10-07 |
| 1,020 P | 406.35 | 0.00% | 6 | 0 | 09-23 |
| 1,010 P | 396.65 | 0.00% | 4 | 0 | 09-23 |
| 1,000 P | 350.47 | -5.34% | 2 | 0 | 10-06 |
| 990 P | — | — | 0 | 0 | — |
| 980 P | 350.14 | -4.46% | 21 | 0 | 10-02 |
| 970 P | — | — | 0 | 0 | — |
| 960 P | 330.20 | -4.74% | 18 | 0 | 10-02 |
| 950 P | 317.93 | -0.78% | 2 | 0 | 10-05 |
| 940 P | 412.60 | 0.00% | 1 | 0 | 07-01 |
| 930 P | 299.80 | -5.58% | 2 | 0 | 10-02 |
| 920 P | 307.28 | -36.90% | 6 | 0 | 09-23 |
| 910 P | 256.38 | -8.08% | 2 | 0 | 10-06 |
| 900 P | 268.88 | -0.22% | 1 | 0 | 10-05 |
| 890 P | 246.85 | -4.94% | 5 | 0 | 10-06 |
| 880 P | 238.50 | -4.29% | 5 | 0 | 10-06 |
| 870 P | 253.19 | +5.50% | 2 | 0 | 10-08 |
| 860 P | 222.85 | +2.20% | 15 | 0 | 10-07 |
| 850 P | 213.30 | -9.42% | 2 | 0 | 10-02 |
| 840 P | 213.09 | -36.27% | 2 | 0 | 10-02 |
| 830 P | 199.90 | -38.38% | 10 | 0 | 10-02 |
| 820 P | 274.53 | -11.57% | 2 | 2 | 10-16 |
| 810 P | 188.80 | -37.13% | 1 | 0 | 10-09 |
| 800 P | 193.00 | +0.81% | 5 | 0 | 09-23 |
| 790 P | 310.93 | -3.71% | 4 | 0 | 08-25 |
| 780 P | 212.45 | +18.69% | 3 | 0 | 10-14 |
| 770 P | 267.00 | +37.03% | 106 | 0 | 10-22 |
| 760 P | 253.94 | +27.93% | 2 | 0 | 10-22 |
| 750 P | 244.20 | +44.16% | 2 | 0 | 10-22 |
| 740 P | 186.75 | -3.19% | 15 | 2 | 10-21 |
| 730 P | 190.40 | -2.01% | 15 | 67 | 10-16 |
| 720 P | 167.50 | -3.21% | 5 | 90 | 10-21 |
| 710 P | 191.20 | +14.80% | 1 | 49 | 10-22 |
| 700 P | 169.40 | +2.88% | 6 | 134 | 10-16 |
| 690 P | 172.05 | +7.60% | 1 | 97 | 10-22 |
| 680 P | 133.52 | -9.95% | 10 | 117 | 10-19 |
| 670 P | 161.99 | +16.60% | 2 | 152 | 10-22 |
| 660 P | 152.94 | +36.18% | 7 | 268 | 10-22 |
| 650 P | 147.00 | +42.55% | 23 | 375 | 10-22 |
| 640 P | 131.45 | +32.55% | 23 | 671 | 10-22 |
| 630 P | 121.65 | +40.47% | 16 | 1,042 | 10-22 |
| 620 P | 119.65 | +49.19% | 95 | 1,850 | 10-22 |
| 610 P | 109.75 | +50.45% | 11 | 1,225 | 10-22 |
| 600 P | 100.19 | +53.08% | 47 | 2,510 | 10-22 |
| 590 P | 89.15 | +52.26% | 55 | 640 | 10-22 |
| 580 P | 84.28 | +62.64% | 38 | 1,429 | 10-22 |
| 570 P | 78.60 | +70.31% | 140 | 1,769 | 10-22 |
| 560 P | 67.10 | +69.23% | 203 | 5,732 | 10-22 |
| 550 P | 60.95 | +70.25% | 2,557 | 7,548 | 10-22 |
| 540 P | 53.65 | +72.79% | 186 | 2,493 | 10-22 |
| 530 P | 47.30 | +80.33% | 720 | 3,212 | 10-22 |
| 520 P | 42.05 | +91.14% | 610 | 2,405 | 10-22 |
| 510 P | 36.15 | +100.83% | 471 | 1,728 | 10-22 |
| 500 P | 31.41 | +102.65% | 1,146 | 6,122 | 10-22 |
| 490 P | 26.72 | +106.33% | 435 | 2,775 | 10-22 |
| 480 P | 22.75 | +116.87% | 772 | 3,852 | 10-22 |
| 470 P | 19.09 | +123.27% | 2,077 | 4,208 | 10-22 |
| 460 P | 15.75 | +138.64% | 1,569 | 2,710 | 10-22 |
| 450 P | 13.10 | +135.61% | 1,037 | 5,008 | 10-22 |
| 440 P | 10.63 | +147.21% | 1,535 | 19,685 | 10-22 |
| 430 P | 8.70 | +142.34% | 5,450 | 13,898 | 10-22 |
| 420 P | 6.97 | +146.29% | 323 | 1,956 | 10-22 |
| 410 P | 5.65 | +141.45% | 194 | 4,813 | 10-22 |
| 400 P | 4.55 | +144.62% | 571 | 5,867 | 10-22 |
| 390 P | 3.65 | +155.24% | 905 | 2,259 | 10-22 |
| 380 P | 3.05 | +138.28% | 450 | 2,199 | 10-22 |
| 370 P | 2.56 | +134.86% | 592 | 1,658 | 10-22 |
| 360 P | 2.20 | +144.44% | 194 | 3,433 | 10-22 |
| 350 P | 1.59 | +103.85% | 734 | 4,293 | 10-22 |
| 340 P | 1.41 | +131.15% | 56 | 1,411 | 10-22 |
| 330 P | 1.18 | +76.12% | 359 | 3,334 | 10-22 |
| 320 P | 0.96 | +65.52% | 144 | 1,609 | 10-22 |
| 310 P | 0.75 | +108.33% | 2 | 1,002 | 10-22 |
| 300 P | 0.65 | +66.67% | 79 | 3,745 | 10-22 |
| 290 P | 0.57 | +78.12% | 11 | 1,109 | 10-22 |
| 280 P | 0.41 | +141.18% | 22 | 536 | 10-22 |
| 270 P | 0.39 | +62.50% | 12 | 1,113 | 10-22 |
| 260 P | 0.33 | +94.12% | 157 | 1,601 | 10-22 |
| 250 P | 0.26 | +62.50% | 57 | 2,151 | 10-22 |
| 240 P | 0.26 | +136.36% | 57 | 1,606 | 10-22 |
| 230 P | 0.17 | +13.33% | 5 | 1,142 | 10-22 |
| 220 P | 0.13 | +8.33% | 16 | 1,750 | 10-22 |
| 210 P | 0.10 | -37.50% | 12 | 5,117 | 10-22 |
| 200 P | 0.06 | -25.00% | 31 | 4,138 | 10-22 |
| 195 P | 0.07 | -30.00% | 9 | 1,044 | 10-22 |
| 190 P | 0.09 | +50.00% | 43 | 4,915 | 10-22 |
| 185 P | 0.09 | +28.57% | 34 | 1,104 | 10-22 |
| 180 P | 0.04 | -20.00% | 159 | 1,736 | 10-22 |
| 175 P | 0.07 | 0.00% | 72 | 1,509 | 10-22 |
| 170 P | 0.04 | 0.00% | 10 | 1,178 | 10-22 |
| 165 P | 0.04 | 0.00% | 4 | 1,573 | 10-22 |
| 160 P | 0.09 | 0.00% | 4 | 3,234 | 10-22 |
| 155 P | 0.03 | -57.14% | 3 | 1,080 | 10-21 |
| 150 P | 0.02 | 0.00% | 2 | 1,386 | 10-21 |
| 145 P | 0.02 | -77.78% | 1 | 268 | 10-16 |
| 140 P | 0.03 | 0.00% | 2 | 3,070 | 10-22 |
| 135 P | 0.09 | +80.00% | 1 | 611 | 10-13 |
| 130 P | 0.03 | -25.00% | 2 | 1,921 | 10-13 |
| 125 P | 0.06 | +200.00% | 8 | 541 | 10-08 |
| 120 P | 0.02 | -33.33% | 13 | 1,319 | 10-22 |
| 115 P | 0.08 | +300.00% | 1 | 201 | 10-14 |
| 110 P | 0.01 | -75.00% | 9 | 359 | 10-12 |
| 105 P | 0.03 | -25.00% | 1 | 597 | 10-09 |
| 100 P | 0.06 | +500.00% | 3 | 1,194 | 10-22 |