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 23,607OTM 63,017PutsITM 13,921OTM 111,087P/C 1.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 C | 0.43 | -52.22% | 336 | 420 | 10-22 |
| 1,300 C | 0.68 | -6.85% | 20 | 271 | 10-20 |
| 1,290 C | 0.51 | -31.08% | 2 | 68 | 10-22 |
| 1,280 C | 0.65 | -21.69% | 13 | 37 | 10-20 |
| 1,270 C | 0.71 | -7.79% | 2 | 42 | 10-20 |
| 1,260 C | 2.05 | 0.00% | 1 | 1 | 10-19 |
| 1,250 C | 1.11 | -71.90% | 5 | 4 | 10-16 |
| 1,240 C | — | — | 0 | 0 | — |
| 1,230 C | 4.38 | 0.00% | 2 | 0 | 10-09 |
| 1,220 C | 2.48 | -29.14% | 1 | 37 | 10-13 |
| 1,210 C | 2.10 | 0.00% | 1 | 1 | 10-19 |
| 1,200 C | 0.84 | -47.83% | 1 | 19 | 10-22 |
| 1,190 C | 1.50 | 0.00% | 4 | 1 | 10-21 |
| 1,180 C | 1.04 | -35.00% | 1 | 1 | 10-22 |
| 1,170 C | 1.66 | -67.13% | 1 | 2 | 10-15 |
| 1,160 C | 2.37 | -37.96% | 3 | 14 | 10-15 |
| 1,150 C | 2.12 | +30.86% | 1,005 | 2,003 | 10-21 |
| 1,140 C | 1.30 | -49.02% | 16 | 5 | 10-22 |
| 1,130 C | 2.09 | -24.82% | 10 | 15 | 10-21 |
| 1,120 C | 1.33 | -41.67% | 786 | 5,598 | 10-22 |
| 1,110 C | 2.57 | +58.64% | 3 | 459 | 10-21 |
| 1,100 C | 2.76 | +23.77% | 3 | 760 | 10-21 |
| 1,090 C | 1.56 | -47.47% | 1 | 299 | 10-22 |
| 1,080 C | 10.70 | -22.41% | 13 | 336 | 10-08 |
| 1,070 C | 2.70 | -15.63% | 1 | 421 | 10-20 |
| 1,060 C | 2.00 | -78.52% | 2 | 694 | 10-22 |
| 1,050 C | 2.15 | -22.66% | 3 | 364 | 10-22 |
| 1,040 C | 2.25 | -22.15% | 2 | 745 | 10-22 |
| 1,030 C | 2.60 | -20.00% | 3 | 348 | 10-22 |
| 1,020 C | 2.50 | -36.71% | 1 | 1,498 | 10-22 |
| 1,010 C | 3.55 | -19.32% | 2 | 421 | 10-16 |
| 1,000 C | 2.80 | -44.00% | 70 | 1,517 | 10-22 |
| 990 C | 3.03 | -31.76% | 2 | 116 | 10-22 |
| 980 C | 3.70 | -32.85% | 4 | 162 | 10-22 |
| 970 C | 3.90 | -8.24% | 2 | 165 | 10-22 |
| 960 C | 3.77 | -30.19% | 2 | 222 | 10-22 |
| 950 C | 4.34 | -33.74% | 13 | 431 | 10-22 |
| 940 C | 4.64 | -28.28% | 20 | 127 | 10-22 |
| 930 C | 4.20 | -59.81% | 1 | 354 | 10-22 |
| 920 C | 4.89 | -29.64% | 7 | 392 | 10-22 |
| 910 C | 9.09 | -28.71% | 11 | 415 | 10-15 |
| 900 C | 5.30 | -45.36% | 104 | 1,821 | 10-22 |
| 890 C | 9.65 | -25.31% | 2 | 253 | 10-15 |
| 880 C | 6.15 | -41.43% | 4 | 287 | 10-22 |
| 870 C | 12.20 | -36.62% | 30 | 223 | 10-15 |
| 860 C | 7.65 | -29.49% | 5 | 800 | 10-22 |
| 850 C | 7.70 | -37.65% | 17 | 532 | 10-22 |
| 840 C | 8.00 | -38.22% | 1 | 524 | 10-22 |
| 830 C | 12.03 | -26.33% | 2 | 351 | 10-16 |
| 820 C | 10.20 | -26.93% | 2 | 1,094 | 10-22 |
| 810 C | 10.25 | -37.99% | 1 | 801 | 10-22 |
| 800 C | 10.50 | -38.95% | 322 | 3,396 | 10-22 |
| 790 C | 11.12 | -42.50% | 1 | 1,727 | 10-22 |
| 780 C | 12.73 | -23.08% | 755 | 2,337 | 10-22 |
| 770 C | 13.70 | -27.05% | 4 | 350 | 10-22 |
| 760 C | 17.50 | -3.21% | 1 | 647 | 10-20 |
| 750 C | 14.31 | -40.38% | 29 | 2,321 | 10-22 |
| 740 C | 19.00 | -25.93% | 1 | 588 | 10-22 |
| 730 C | 17.50 | -36.01% | 6 | 1,725 | 10-22 |
| 720 C | 17.53 | -40.07% | 8 | 2,012 | 10-22 |
| 710 C | 19.70 | -36.76% | 5 | 737 | 10-22 |
| 700 C | 20.95 | -38.20% | 153 | 2,665 | 10-22 |
| 690 C | 22.73 | -35.24% | 2 | 582 | 10-22 |
| 680 C | 23.55 | -37.03% | 13 | 1,043 | 10-22 |
| 670 C | 25.57 | -36.39% | 19 | 212 | 10-22 |
| 660 C | 26.02 | -38.41% | 38 | 2,190 | 10-22 |
| 650 C | 29.24 | -34.95% | 106 | 310 | 10-22 |
| 640 C | 31.38 | -36.48% | 84 | 1,238 | 10-22 |
| 630 C | 32.87 | -34.78% | 33 | 199 | 10-22 |
| 620 C | 36.65 | -34.38% | 19 | 1,983 | 10-22 |
| 610 C | 39.28 | -32.85% | 3 | 284 | 10-22 |
| 600 C | 41.40 | -32.08% | 204 | 3,427 | 10-22 |
| 590 C | 43.15 | -33.15% | 23 | 481 | 10-22 |
| 580 C | 46.55 | -31.04% | 184 | 1,236 | 10-22 |
| 570 C | 48.85 | -28.32% | 7 | 964 | 10-22 |
| 560 C | 54.60 | -27.98% | 10 | 477 | 10-22 |
| 550 C | 56.00 | -31.83% | 351 | 2,136 | 10-22 |
| 540 C | 59.00 | -32.76% | 18 | 866 | 10-22 |
| 530 C | 62.50 | -32.51% | 67 | 369 | 10-22 |
| 520 C | 68.60 | -28.17% | 127 | 1,044 | 10-22 |
| 510 C | 72.95 | -29.31% | 79 | 719 | 10-22 |
| 500 C | 78.56 | -25.82% | 99 | 2,497 | 10-22 |
| 490 C | 80.95 | -28.03% | 9 | 695 | 10-22 |
| 480 C | 92.09 | -16.71% | 4 | 538 | 10-22 |
| 470 C | 95.25 | -16.17% | 2 | 507 | 10-22 |
| 460 C | 99.24 | -17.73% | 12 | 271 | 10-22 |
| 450 C | 103.00 | -25.09% | 7 | 1,475 | 10-22 |
| 440 C | 113.23 | -16.96% | 2 | 236 | 10-22 |
| 430 C | 118.97 | -19.12% | 2 | 249 | 10-22 |
| 420 C | 122.50 | -25.42% | 4 | 731 | 10-22 |
| 410 C | 126.99 | -36.43% | 2 | 245 | 10-22 |
| 400 C | 134.48 | -24.45% | 19 | 1,643 | 10-22 |
| 390 C | 156.90 | -14.44% | 1 | 221 | 10-22 |
| 380 C | 155.00 | -28.58% | 10 | 378 | 10-22 |
| 370 C | 183.55 | -5.41% | 2 | 566 | 10-16 |
| 360 C | 171.90 | -14.82% | 7 | 836 | 10-22 |
| 350 C | 172.00 | -21.26% | 8 | 999 | 10-22 |
| 340 C | 184.00 | -18.14% | 3 | 791 | 10-22 |
| 330 C | 190.20 | -10.98% | 5 | 296 | 10-22 |
| 320 C | 198.30 | -18.65% | 9 | 337 | 10-22 |
| 310 C | 214.95 | -6.93% | 7 | 387 | 10-22 |
| 300 C | 223.00 | -14.96% | 1 | 2,354 | 10-22 |
| 290 C | 226.00 | -9.60% | 1 | 371 | 10-22 |
| 280 C | 235.04 | -12.95% | 9 | 680 | 10-22 |
| 270 C | 246.72 | -12.12% | 3 | 264 | 10-22 |
| 260 C | 295.53 | -6.31% | 2 | 1,134 | 10-15 |
| 250 C | 352.84 | -4.89% | 1 | 1,127 | 10-12 |
| 240 C | 306.29 | -0.81% | 5 | 246 | 10-19 |
| 230 C | 283.00 | -12.89% | 1 | 553 | 10-22 |
| 220 C | 334.54 | +3.53% | 1 | 309 | 10-16 |
| 210 C | 307.40 | -10.27% | 3 | 187 | 10-22 |
| 200 C | 347.30 | -7.91% | 6 | 332 | 10-20 |
| 195 C | 444.95 | +0.90% | 1 | 119 | 10-02 |
| 190 C | 342.98 | -1.87% | 6 | 267 | 10-22 |
| 185 C | 365.32 | -17.08% | 2 | 38 | 10-20 |
| 180 C | 361.15 | -2.39% | 1 | 83 | 10-15 |
| 175 C | 399.62 | -6.30% | 1 | 68 | 10-14 |
| 170 C | 343.73 | -21.70% | 1 | 55 | 10-22 |
| 165 C | 494.77 | +10.75% | 2 | 70 | 10-06 |
| 160 C | 367.00 | -2.20% | 2 | 103 | 10-22 |
| 155 C | 382.29 | -6.78% | 4 | 93 | 10-16 |
| 150 C | 394.50 | -1.28% | 1 | 91 | 10-19 |
| 145 C | 400.89 | -16.03% | 1 | 56 | 10-16 |
| 140 C | 402.16 | +1.05% | 5 | 73 | 10-20 |
| 135 C | 416.48 | -14.75% | 1 | 42 | 10-19 |
| 130 C | 361.29 | +7.28% | 1 | 13 | 09-14 |
| 125 C | 534.67 | +48.32% | 12 | 44 | 10-06 |
| 120 C | 539.69 | +49.72% | 3 | 79 | 10-06 |
| 115 C | 506.62 | +1.09% | 2 | 7 | 10-08 |
| 110 C | 508.09 | +0.23% | 1 | 19 | 09-24 |
| 105 C | 361.80 | -17.06% | 1 | 25 | 07-28 |
| 100 C | 398.65 | +5.87% | 2 | 29 | 08-13 |
| 95 C | 411.85 | -21.43% | 7 | 3 | 10-22 |
| 90 C | 435.05 | +168.55% | 1 | 12 | 07-15 |
| 85 C | 384.00 | +6.09% | 1 | 4 | 08-31 |
| 80 C | 430.92 | +4.33% | 1 | 9 | 10-22 |
| 75 C | 423.72 | -0.49% | 2 | 2 | 08-13 |
| 70 C | 561.55 | +22.76% | 3 | 12 | 10-05 |
| 65 C | 380.85 | -12.61% | 1 | 2 | 07-29 |
| 60 C | 558.65 | +39.43% | 1 | 2 | 09-22 |
| 55 C | 406.00 | -11.69% | 1 | 2 | 09-01 |
| 50 C | 426.83 | -0.63% | 1 | 6 | 08-27 |
| 45 C | 455.78 | +0.98% | 2 | 3 | 08-13 |
| 40 C | 409.24 | -10.40% | 1 | 1 | 07-28 |
| 35 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
| 25 C | 586.00 | +198.96% | 1 | 1 | 10-09 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 P | — | — | 0 | 0 | — |
| 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 | 554.30 | 0.00% | 2 | 0 | 10-09 |
| 1,160 P | — | — | 0 | 0 | — |
| 1,150 P | — | — | 0 | 0 | — |
| 1,140 P | — | — | 0 | 0 | — |
| 1,130 P | — | — | 0 | 0 | — |
| 1,120 P | 636.13 | 0.00% | 2 | 0 | 07-17 |
| 1,110 P | — | — | 0 | 0 | — |
| 1,100 P | 530.16 | -12.34% | 3 | 0 | 10-14 |
| 1,090 P | 466.59 | -3.09% | 1 | 0 | 09-24 |
| 1,080 P | 451.41 | -2.70% | 20 | 0 | 10-05 |
| 1,070 P | 500.38 | -16.90% | 2 | 0 | 10-14 |
| 1,060 P | — | — | 0 | 0 | — |
| 1,050 P | 476.31 | 0.00% | 37 | 5 | 10-14 |
| 1,040 P | 576.38 | 0.00% | 2 | 0 | 06-11 |
| 1,030 P | — | — | 0 | 0 | — |
| 1,020 P | 449.08 | +21.39% | 10 | 0 | 10-14 |
| 1,010 P | 362.44 | -33.08% | 2 | 0 | 10-06 |
| 1,000 P | 357.90 | -4.00% | 2 | 0 | 10-06 |
| 990 P | 521.75 | +1.63% | 4 | 0 | 08-31 |
| 980 P | 378.86 | -26.00% | 2 | 0 | 09-21 |
| 970 P | 366.11 | -4.36% | 3 | 0 | 09-23 |
| 960 P | 492.13 | +14.52% | 96 | 0 | 08-31 |
| 950 P | 394.70 | +9.18% | 2 | 0 | 10-21 |
| 940 P | 411.77 | 0.00% | 5 | 0 | 07-14 |
| 930 P | 358.86 | 0.00% | 2 | 1 | 10-14 |
| 920 P | 419.35 | 0.00% | 2 | 0 | 08-14 |
| 910 P | 462.05 | 0.00% | 2 | 0 | 05-11 |
| 900 P | 299.18 | -1.75% | 2 | 16 | 09-29 |
| 890 P | 443.90 | 0.00% | 1 | 0 | 05-11 |
| 880 P | 383.10 | 0.00% | 1 | 0 | 07-27 |
| 870 P | 374.35 | 0.00% | 1 | 1 | 07-27 |
| 860 P | 405.20 | +4.72% | 1 | 0 | 09-03 |
| 850 P | 360.60 | 0.00% | 2 | 0 | 08-04 |
| 840 P | 381.19 | -1.42% | 2 | 2 | 09-01 |
| 830 P | 366.12 | -0.71% | 2 | 11 | 07-30 |
| 820 P | 363.61 | +0.58% | 2 | 1 | 09-03 |
| 810 P | 302.70 | 0.00% | 4 | 4 | 07-14 |
| 800 P | 197.30 | -7.42% | 5 | 7 | 10-02 |
| 790 P | 205.11 | -33.20% | 12 | 14 | 09-29 |
| 780 P | 187.40 | -8.00% | 5 | 12 | 10-08 |
| 770 P | 179.55 | -7.83% | 2 | 18 | 10-08 |
| 760 P | 309.14 | +11.49% | 8 | 29 | 07-27 |
| 750 P | 181.75 | +10.86% | 20 | 88 | 10-12 |
| 740 P | 153.35 | -9.23% | 2 | 12 | 10-02 |
| 730 P | 166.02 | +11.27% | 2 | 46 | 10-12 |
| 720 P | 155.15 | +9.45% | 1 | 140 | 10-12 |
| 710 P | 176.05 | +40.84% | 2 | 118 | 10-21 |
| 700 P | 195.45 | +13.98% | 1 | 634 | 10-22 |
| 690 P | 112.95 | +7.62% | 2 | 74 | 10-08 |
| 680 P | 155.05 | +21.75% | 1 | 73 | 10-15 |
| 670 P | 178.00 | +33.33% | 1 | 389 | 10-22 |
| 660 P | 138.25 | +8.14% | 1 | 357 | 10-15 |
| 650 P | 137.02 | +6.62% | 4 | 132 | 10-16 |
| 640 P | 148.17 | +19.53% | 11 | 177 | 10-22 |
| 630 P | 143.80 | +16.11% | 20 | 712 | 10-22 |
| 620 P | 137.00 | +20.23% | 6 | 777 | 10-22 |
| 610 P | 131.21 | +39.66% | 1 | 174 | 10-22 |
| 600 P | 111.00 | +9.06% | 1 | 1,937 | 10-22 |
| 590 P | 113.50 | +22.33% | 5 | 1,083 | 10-22 |
| 580 P | 108.28 | +28.07% | 7 | 621 | 10-22 |
| 570 P | 100.00 | +27.11% | 17 | 432 | 10-22 |
| 560 P | 95.35 | +30.62% | 139 | 451 | 10-22 |
| 550 P | 89.86 | +34.32% | 41 | 1,943 | 10-22 |
| 540 P | 86.00 | +38.73% | 26 | 1,472 | 10-22 |
| 530 P | 79.07 | +36.09% | 11 | 829 | 10-22 |
| 520 P | 72.82 | +38.97% | 40 | 1,129 | 10-22 |
| 510 P | 67.79 | +40.64% | 40 | 1,335 | 10-22 |
| 500 P | 62.15 | +42.71% | 575 | 3,685 | 10-22 |
| 490 P | 55.53 | +40.40% | 20 | 844 | 10-22 |
| 480 P | 51.80 | +43.29% | 174 | 1,444 | 10-22 |
| 470 P | 47.50 | +43.46% | 158 | 1,197 | 10-22 |
| 460 P | 43.90 | +47.32% | 5 | 930 | 10-22 |
| 450 P | 38.59 | +49.00% | 433 | 3,194 | 10-22 |
| 440 P | 35.90 | +45.70% | 310 | 1,017 | 10-22 |
| 430 P | 31.07 | +50.75% | 302 | 2,459 | 10-22 |
| 420 P | 28.50 | +56.25% | 1,221 | 3,304 | 10-22 |
| 410 P | 25.34 | +59.37% | 12 | 1,491 | 10-22 |
| 400 P | 21.71 | +59.63% | 82 | 9,264 | 10-22 |
| 390 P | 20.00 | +64.61% | 22 | 2,547 | 10-22 |
| 380 P | 17.74 | +66.57% | 20 | 2,633 | 10-22 |
| 370 P | 14.58 | +43.22% | 1,513 | 2,336 | 10-22 |
| 360 P | 13.00 | +59.51% | 460 | 3,779 | 10-22 |
| 350 P | 11.90 | +67.13% | 313 | 5,470 | 10-22 |
| 340 P | 9.59 | +54.68% | 51 | 2,076 | 10-22 |
| 330 P | 8.40 | +41.18% | 537 | 2,205 | 10-22 |
| 320 P | 7.10 | +36.54% | 38 | 5,329 | 10-22 |
| 310 P | 6.70 | +26.65% | 38 | 1,570 | 10-22 |
| 300 P | 5.59 | +62.03% | 128 | 5,921 | 10-22 |
| 290 P | 4.69 | +55.30% | 13 | 1,779 | 10-22 |
| 280 P | 4.00 | +48.15% | 87 | 3,770 | 10-22 |
| 270 P | 2.28 | -15.56% | 10 | 1,551 | 10-21 |
| 260 P | 3.11 | +52.45% | 7 | 3,207 | 10-22 |
| 250 P | 2.72 | +38.78% | 8 | 3,891 | 10-22 |
| 240 P | 2.26 | +28.41% | 20 | 1,459 | 10-22 |
| 230 P | 1.96 | +43.07% | 133 | 886 | 10-22 |
| 220 P | 1.66 | +34.96% | 22 | 1,601 | 10-22 |
| 210 P | 1.42 | +37.86% | 52 | 779 | 10-22 |
| 200 P | 1.26 | +40.00% | 46 | 3,974 | 10-22 |
| 195 P | 1.14 | +23.91% | 20 | 598 | 10-22 |
| 190 P | 1.05 | +36.36% | 12 | 1,624 | 10-22 |
| 185 P | 1.00 | +42.86% | 13 | 484 | 10-22 |
| 180 P | 0.72 | -2.70% | 16 | 1,014 | 10-21 |
| 175 P | 0.65 | -9.72% | 2 | 517 | 10-21 |
| 170 P | 0.79 | +38.60% | 2,500 | 5,500 | 10-22 |
| 165 P | 0.64 | -5.88% | 2 | 705 | 10-21 |
| 160 P | 0.71 | +22.41% | 1 | 1,783 | 10-22 |
| 155 P | 0.58 | +28.89% | 2 | 478 | 10-22 |
| 150 P | 0.47 | +14.63% | 3 | 1,498 | 10-22 |
| 145 P | 0.51 | +41.67% | 3 | 1,862 | 10-22 |
| 140 P | 0.46 | +64.29% | 65 | 498 | 10-22 |
| 135 P | 0.31 | 0.00% | 3 | 494 | 10-22 |
| 130 P | 0.35 | +25.00% | 214 | 2,410 | 10-22 |
| 125 P | 0.34 | +61.90% | 4 | 238 | 10-22 |
| 120 P | 0.26 | +44.44% | 7 | 331 | 10-22 |
| 115 P | 0.24 | +60.00% | 7 | 235 | 10-22 |
| 110 P | 0.19 | +18.75% | 10 | 355 | 10-22 |
| 105 P | 0.17 | +41.67% | 9 | 362 | 10-22 |
| 100 P | 0.13 | +44.44% | 14 | 691 | 10-22 |
| 95 P | 0.11 | +10.00% | 6 | 452 | 10-22 |
| 90 P | 0.12 | +20.00% | 14 | 229 | 10-22 |
| 85 P | 0.11 | 0.00% | 9 | 330 | 10-22 |
| 80 P | 0.09 | +50.00% | 15 | 165 | 10-22 |
| 75 P | 0.13 | +116.67% | 9 | 164 | 10-22 |
| 70 P | 0.14 | +40.00% | 6 | 314 | 10-22 |
| 65 P | 0.04 | -66.67% | 3 | 227 | 10-22 |
| 60 P | 0.05 | -50.00% | 6 | 135 | 10-22 |
| 55 P | 0.09 | -65.38% | 2 | 126 | 10-12 |
| 50 P | 0.27 | +92.86% | 2 | 130 | 09-04 |
| 45 P | 0.23 | +360.00% | 2 | 185 | 09-04 |
| 40 P | 0.05 | -91.80% | 5 | 6 | 08-26 |
| 35 P | 0.56 | +330.77% | 8 | 7 | 08-06 |
| 30 P | 0.13 | +8.33% | 6 | 1 | 07-28 |
| 25 P | 0.43 | -38.57% | 4 | 12 | 07-06 |