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 46,562OTM 65,313PutsITM 17,276OTM 138,876P/C 1.40
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 C | 2.45 | -35.53% | 99 | 342 | 10-22 |
| 1,300 C | 2.69 | -19.70% | 60 | 324 | 10-22 |
| 1,290 C | 3.85 | -36.68% | 7 | 6 | 10-16 |
| 1,280 C | 14.58 | 0.00% | 4 | 2 | 10-07 |
| 1,270 C | 4.32 | -57.01% | 2 | 25 | 10-16 |
| 1,260 C | 5.12 | -26.22% | 2 | 2 | 10-15 |
| 1,250 C | 4.45 | -60.27% | 1 | 2 | 10-16 |
| 1,240 C | 4.25 | 0.00% | 5 | 3 | 10-20 |
| 1,230 C | — | — | 0 | 0 | — |
| 1,220 C | 4.95 | -8.33% | 2 | 3 | 10-19 |
| 1,210 C | 3.95 | -77.57% | 4 | 29 | 10-22 |
| 1,200 C | 4.11 | -22.45% | 50 | 280 | 10-22 |
| 1,190 C | 4.30 | -70.24% | 4 | 5 | 10-22 |
| 1,180 C | 9.70 | 0.00% | 3 | 1 | 10-13 |
| 1,170 C | — | — | 0 | 0 | — |
| 1,160 C | 6.39 | -60.65% | 1 | 1 | 10-16 |
| 1,150 C | 7.39 | +11.97% | 2 | 2 | 10-21 |
| 1,140 C | 5.35 | -29.33% | 4 | 6 | 10-22 |
| 1,130 C | 7.76 | -35.87% | 2 | 6 | 10-19 |
| 1,120 C | 5.43 | -38.30% | 30 | 7,068 | 10-22 |
| 1,110 C | 7.90 | -11.24% | 31 | 682 | 10-16 |
| 1,100 C | 6.05 | -23.42% | 61 | 1,945 | 10-22 |
| 1,090 C | 6.20 | -23.93% | 1 | 465 | 10-22 |
| 1,080 C | 6.70 | -31.98% | 63 | 426 | 10-22 |
| 1,070 C | 7.02 | -35.48% | 2 | 186 | 10-22 |
| 1,060 C | 7.55 | -74.92% | 52 | 300 | 10-22 |
| 1,050 C | 9.88 | -1.20% | 2 | 2,759 | 10-20 |
| 1,040 C | 8.45 | -31.69% | 6 | 156 | 10-22 |
| 1,030 C | 11.40 | +13.43% | 1 | 321 | 10-21 |
| 1,020 C | 8.44 | -29.96% | 3 | 212 | 10-22 |
| 1,010 C | 8.75 | -26.16% | 2 | 161 | 10-22 |
| 1,000 C | 9.40 | -35.17% | 57 | 2,309 | 10-22 |
| 990 C | 9.50 | -31.41% | 1 | 74 | 10-22 |
| 980 C | 10.88 | -22.34% | 3 | 209 | 10-22 |
| 970 C | 11.07 | -21.66% | 2 | 387 | 10-22 |
| 960 C | 14.35 | -2.78% | 17 | 674 | 10-20 |
| 950 C | 11.03 | -38.55% | 37 | 301 | 10-22 |
| 940 C | 16.05 | -6.30% | 2 | 188 | 10-16 |
| 930 C | 13.00 | -35.32% | 2 | 547 | 10-22 |
| 920 C | 13.45 | -21.80% | 3 | 311 | 10-22 |
| 910 C | 14.10 | -21.45% | 4 | 398 | 10-22 |
| 900 C | 14.07 | -37.88% | 145 | 1,858 | 10-22 |
| 890 C | 15.45 | -22.36% | 2 | 304 | 10-22 |
| 880 C | 16.33 | -35.96% | 3 | 507 | 10-22 |
| 870 C | 19.44 | -55.16% | 1 | 661 | 10-22 |
| 860 C | 18.98 | -21.41% | 1 | 485 | 10-22 |
| 850 C | 18.19 | -18.06% | 17 | 2,161 | 10-22 |
| 840 C | 18.85 | -35.62% | 3 | 1,222 | 10-22 |
| 830 C | 20.00 | -28.06% | 1 | 511 | 10-22 |
| 820 C | 22.31 | -30.17% | 5 | 1,397 | 10-22 |
| 810 C | 21.55 | -29.23% | 1 | 340 | 10-22 |
| 800 C | 23.00 | -35.12% | 82 | 2,466 | 10-22 |
| 790 C | 33.17 | +2.44% | 4 | 459 | 10-21 |
| 780 C | 26.92 | -29.53% | 4 | 837 | 10-22 |
| 770 C | 27.50 | -29.31% | 4 | 1,199 | 10-22 |
| 760 C | 27.88 | -19.02% | 5 | 387 | 10-22 |
| 750 C | 30.22 | -31.00% | 35 | 2,013 | 10-22 |
| 740 C | 30.78 | -32.72% | 9 | 498 | 10-22 |
| 730 C | 32.74 | -31.43% | 7 | 2,084 | 10-22 |
| 720 C | 35.00 | -28.86% | 43 | 963 | 10-22 |
| 710 C | 36.67 | -28.66% | 6 | 550 | 10-22 |
| 700 C | 37.31 | -32.25% | 101 | 3,743 | 10-22 |
| 690 C | 38.74 | -29.63% | 55 | 388 | 10-22 |
| 680 C | 41.30 | -30.59% | 29 | 735 | 10-22 |
| 670 C | 43.00 | -30.05% | 23 | 400 | 10-22 |
| 660 C | 45.12 | -29.50% | 25 | 828 | 10-22 |
| 650 C | 47.24 | -29.70% | 65 | 1,619 | 10-22 |
| 640 C | 50.30 | -27.47% | 9 | 441 | 10-22 |
| 630 C | 51.85 | -28.53% | 47 | 1,275 | 10-22 |
| 620 C | 54.55 | -28.13% | 41 | 1,278 | 10-22 |
| 610 C | 60.15 | -24.91% | 12 | 436 | 10-22 |
| 600 C | 60.20 | -29.18% | 299 | 3,891 | 10-22 |
| 590 C | 62.50 | -28.09% | 29 | 485 | 10-22 |
| 580 C | 65.71 | -28.30% | 10 | 890 | 10-22 |
| 570 C | 69.05 | -28.50% | 10 | 722 | 10-22 |
| 560 C | 73.31 | -26.23% | 25 | 1,537 | 10-22 |
| 550 C | 76.00 | -26.92% | 40 | 923 | 10-22 |
| 540 C | 80.90 | -25.20% | 33 | 598 | 10-22 |
| 530 C | 83.90 | -22.89% | 112 | 1,854 | 10-22 |
| 520 C | 90.10 | -21.88% | 36 | 1,250 | 10-22 |
| 510 C | 91.75 | -26.01% | 38 | 1,328 | 10-22 |
| 500 C | 98.18 | -23.89% | 32 | 2,876 | 10-22 |
| 490 C | 102.60 | -22.74% | 16 | 1,018 | 10-22 |
| 480 C | 106.50 | -17.67% | 12 | 840 | 10-22 |
| 470 C | 113.00 | -19.68% | 4 | 369 | 10-22 |
| 460 C | 118.12 | -22.78% | 12 | 477 | 10-22 |
| 450 C | 123.85 | -21.74% | 7 | 834 | 10-22 |
| 440 C | 142.80 | -12.79% | 1 | 707 | 10-22 |
| 430 C | 158.18 | -3.25% | 3 | 697 | 10-19 |
| 420 C | 175.00 | +5.46% | 6 | 588 | 10-21 |
| 410 C | 157.00 | -14.01% | 1 | 590 | 10-22 |
| 400 C | 152.67 | -14.14% | 19 | 1,064 | 10-22 |
| 390 C | 158.00 | -21.00% | 3 | 354 | 10-22 |
| 380 C | 205.27 | +2.64% | 3 | 430 | 10-21 |
| 370 C | 177.00 | -16.90% | 3 | 722 | 10-22 |
| 360 C | 179.46 | -19.01% | 4 | 2,411 | 10-22 |
| 350 C | 188.35 | -18.65% | 4 | 724 | 10-22 |
| 340 C | 200.55 | -28.01% | 1 | 521 | 10-22 |
| 330 C | 202.14 | -17.57% | 2 | 490 | 10-22 |
| 320 C | 210.91 | -8.68% | 3 | 683 | 10-22 |
| 310 C | 224.12 | -10.26% | 2 | 344 | 10-22 |
| 300 C | 238.34 | -7.26% | 5 | 3,077 | 10-22 |
| 290 C | 233.49 | -15.01% | 1 | 549 | 10-22 |
| 280 C | 274.80 | +1.20% | 10 | 647 | 10-19 |
| 270 C | 253.50 | -14.47% | 1 | 503 | 10-22 |
| 260 C | 260.00 | -11.18% | 1 | 704 | 10-22 |
| 250 C | 271.07 | -8.74% | 31 | 2,099 | 10-22 |
| 240 C | 283.50 | -8.57% | 5 | 685 | 10-22 |
| 230 C | 290.33 | -13.46% | 2 | 938 | 10-22 |
| 220 C | 324.27 | -11.70% | 1 | 2,642 | 10-16 |
| 210 C | 350.87 | -10.76% | 2 | 1,106 | 10-15 |
| 200 C | 320.00 | -10.37% | 2 | 2,102 | 10-22 |
| 195 C | 324.40 | -8.19% | 1 | 371 | 10-22 |
| 190 C | 331.11 | -8.98% | 1 | 302 | 10-22 |
| 185 C | 356.99 | -9.96% | 1 | 747 | 10-16 |
| 180 C | 375.98 | -10.02% | 1 | 515 | 10-15 |
| 175 C | 364.47 | -13.64% | 1 | 476 | 10-16 |
| 170 C | 490.86 | +4.58% | 1 | 471 | 10-06 |
| 165 C | 386.25 | -11.21% | 1 | 330 | 10-19 |
| 160 C | 356.98 | -5.01% | 3 | 318 | 10-22 |
| 155 C | 403.00 | -16.41% | 7 | 258 | 10-15 |
| 150 C | 405.04 | +5.21% | 1 | 818 | 10-19 |
| 145 C | 494.95 | +26.42% | 1 | 215 | 10-02 |
| 140 C | 463.00 | -9.90% | 1 | 534 | 10-13 |
| 135 C | 424.20 | -11.62% | 2 | 405 | 10-21 |
| 130 C | 526.00 | +1.52% | 1 | 353 | 10-06 |
| 125 C | 412.32 | -16.08% | 1 | 221 | 10-16 |
| 120 C | 426.69 | -14.49% | 2 | 2,305 | 10-16 |
| 115 C | 483.15 | -8.62% | 25 | 238 | 10-12 |
| 110 C | 362.89 | -1.32% | 5 | 125 | 08-31 |
| 105 C | 409.35 | -6.64% | 1 | 3,475 | 10-22 |
| 100 C | 412.45 | -7.83% | 2 | 157 | 10-22 |
| 95 C | 456.69 | -13.00% | 1 | 171 | 10-19 |
| 90 C | 461.43 | -12.64% | 2 | 65 | 10-19 |
| 85 C | 423.75 | -11.72% | 2 | 10 | 09-10 |
| 80 C | 435.78 | -5.47% | 2 | 56 | 09-11 |
| 75 C | 399.47 | -0.95% | 1 | 43 | 08-28 |
| 70 C | 572.71 | +4.29% | 1 | 162 | 10-07 |
| 65 C | 377.12 | +46.14% | 1 | 8 | 05-12 |
| 60 C | 492.43 | -11.89% | 1 | 66 | 10-19 |
| 55 C | 416.44 | +2.71% | 1 | 5 | 08-28 |
| 50 C | 605.85 | +28.90% | 2 | 36 | 10-06 |
| 45 C | 501.00 | +77.16% | 1 | 4 | 07-10 |
| 40 C | 418.00 | +0.01% | 1 | 79 | 09-03 |
| 35 C | 435.85 | +5.20% | 1 | 22 | 08-20 |
| 30 C | 194.50 | +6.37% | 42 | 39 | 10-08 |
| 25 C | 428.36 | +33.83% | 1 | 43 | 09-03 |
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 | — | — | 0 | 0 | — |
| 1,160 P | — | — | 0 | 0 | — |
| 1,150 P | 559.53 | 0.00% | 2 | 0 | 10-12 |
| 1,140 P | — | — | 0 | 0 | — |
| 1,130 P | 539.45 | 0.00% | 2 | 0 | 10-12 |
| 1,120 P | 494.47 | -13.83% | 1 | 1 | 10-05 |
| 1,110 P | 640.07 | 0.00% | 2 | 0 | 08-28 |
| 1,100 P | 496.39 | 0.00% | 2 | 0 | 09-21 |
| 1,090 P | 473.10 | -22.38% | 3 | 0 | 09-24 |
| 1,080 P | 599.85 | 0.00% | 4 | 0 | 08-07 |
| 1,070 P | 589.83 | +6.12% | 6 | 0 | 08-07 |
| 1,060 P | 459.63 | -20.86% | 2 | 0 | 09-21 |
| 1,050 P | 583.07 | +2.05% | 2 | 0 | 08-31 |
| 1,040 P | 440.63 | -22.20% | 2 | 0 | 09-21 |
| 1,030 P | 412.40 | -25.96% | 2 | 0 | 10-02 |
| 1,020 P | 546.60 | +10.56% | 4 | 0 | 08-10 |
| 1,010 P | 530.68 | +7.72% | 2 | 0 | 08-18 |
| 1,000 P | 454.08 | +0.40% | 19 | 7 | 10-21 |
| 990 P | 477.52 | -9.01% | 2 | 0 | 09-11 |
| 980 P | 385.51 | -19.07% | 4 | 1 | 09-23 |
| 970 P | 425.25 | -1.25% | 2 | 2 | 10-20 |
| 960 P | 368.96 | -26.65% | 22 | 11 | 10-01 |
| 950 P | 379.05 | -8.03% | 2 | 23 | 09-21 |
| 940 P | 376.15 | -19.75% | 4 | 5 | 10-14 |
| 930 P | 408.25 | -2.12% | 3 | 4 | 09-17 |
| 920 P | 407.90 | -0.59% | 2 | 17 | 09-16 |
| 910 P | 325.27 | -18.60% | 2 | 26 | 10-01 |
| 900 P | 396.90 | -1.01% | 2 | 13 | 09-11 |
| 890 P | 424.15 | -0.32% | 2 | 8 | 08-28 |
| 880 P | 296.60 | -24.82% | 6 | 14 | 10-01 |
| 870 P | 380.81 | -5.46% | 2 | 44 | 08-17 |
| 860 P | 281.53 | +1.10% | 198 | 76 | 09-28 |
| 850 P | 317.85 | +32.87% | 2 | 14 | 10-19 |
| 840 P | 251.25 | -26.36% | 40 | 76 | 09-25 |
| 830 P | 243.40 | -4.15% | 3 | 71 | 09-25 |
| 820 P | 288.80 | -3.33% | 18 | 37 | 10-19 |
| 810 P | 222.33 | -37.81% | 1 | 8 | 10-02 |
| 800 P | 237.80 | +7.61% | 2 | 134 | 09-28 |
| 790 P | 267.05 | +24.47% | 4 | 123 | 10-15 |
| 780 P | 191.50 | -5.39% | 8 | 32 | 10-07 |
| 770 P | 186.10 | -4.75% | 8 | 19 | 10-07 |
| 760 P | 176.85 | -32.50% | 15 | 70 | 10-07 |
| 750 P | 230.00 | +35.29% | 1 | 237 | 10-15 |
| 740 P | 162.85 | +4.66% | 12 | 92 | 10-07 |
| 730 P | 177.80 | -1.60% | 3 | 87 | 10-13 |
| 720 P | 198.80 | +6.17% | 7 | 144 | 10-15 |
| 710 P | 193.05 | +19.02% | 5 | 82 | 10-15 |
| 700 P | 182.60 | -1.62% | 2 | 238 | 10-21 |
| 690 P | 175.20 | +7.42% | 2 | 178 | 10-15 |
| 680 P | 166.80 | -0.98% | 11 | 257 | 10-21 |
| 670 P | 160.40 | -3.87% | 3 | 162 | 10-21 |
| 660 P | 153.20 | -4.01% | 9 | 128 | 10-21 |
| 650 P | 145.50 | -7.38% | 8 | 1,756 | 10-21 |
| 640 P | 139.35 | -4.49% | 1 | 692 | 10-21 |
| 630 P | 132.55 | -6.59% | 3 | 945 | 10-21 |
| 620 P | 153.10 | +22.28% | 8 | 435 | 10-22 |
| 610 P | 145.90 | +22.09% | 5 | 462 | 10-22 |
| 600 P | 137.00 | +21.35% | 6 | 1,912 | 10-22 |
| 590 P | 129.71 | +21.20% | 2 | 362 | 10-22 |
| 580 P | 120.65 | +20.03% | 3 | 575 | 10-22 |
| 570 P | 120.25 | +27.38% | 10 | 682 | 10-22 |
| 560 P | 108.54 | +21.75% | 2 | 734 | 10-22 |
| 550 P | 107.25 | +27.60% | 29 | 2,500 | 10-22 |
| 540 P | 102.15 | +30.58% | 18 | 642 | 10-22 |
| 530 P | 96.00 | +31.26% | 18 | 725 | 10-22 |
| 520 P | 88.50 | +17.53% | 19 | 2,413 | 10-22 |
| 510 P | 84.62 | +31.50% | 18 | 1,413 | 10-22 |
| 500 P | 77.75 | +22.73% | 56 | 5,506 | 10-22 |
| 490 P | 72.67 | +30.47% | 13 | 686 | 10-22 |
| 480 P | 66.94 | +32.95% | 22 | 2,739 | 10-22 |
| 470 P | 62.69 | +28.59% | 15 | 1,570 | 10-22 |
| 460 P | 55.65 | +30.70% | 44 | 1,606 | 10-22 |
| 450 P | 53.50 | +36.34% | 19 | 2,692 | 10-22 |
| 440 P | 49.41 | +37.25% | 8 | 1,730 | 10-22 |
| 430 P | 44.29 | +37.33% | 18 | 1,186 | 10-22 |
| 420 P | 39.53 | +32.47% | 3 | 1,491 | 10-22 |
| 410 P | 36.15 | +24.70% | 201 | 1,163 | 10-22 |
| 400 P | 33.54 | +39.17% | 1,027 | 10,135 | 10-22 |
| 390 P | 30.38 | +41.96% | 223 | 1,284 | 10-22 |
| 380 P | 26.33 | +36.42% | 157 | 2,473 | 10-22 |
| 370 P | 24.99 | +33.28% | 3 | 2,933 | 10-22 |
| 360 P | 22.32 | +32.46% | 1,026 | 4,040 | 10-22 |
| 350 P | 19.30 | +40.67% | 26 | 5,619 | 10-22 |
| 340 P | 13.30 | +0.61% | 23 | 1,634 | 10-19 |
| 330 P | 14.99 | +17.75% | 3,004 | 2,520 | 10-22 |
| 320 P | 13.20 | +41.03% | 8 | 3,329 | 10-22 |
| 310 P | 7.20 | +22.03% | 300 | 1,555 | 10-14 |
| 300 P | 10.50 | +46.85% | 498 | 5,955 | 10-22 |
| 290 P | 9.06 | +30.36% | 77 | 10,716 | 10-22 |
| 280 P | 7.55 | +37.27% | 2 | 1,403 | 10-22 |
| 270 P | 6.43 | +32.85% | 24 | 3,497 | 10-22 |
| 260 P | 5.50 | +59.42% | 10 | 1,175 | 10-22 |
| 250 P | 5.09 | +45.43% | 10 | 9,913 | 10-22 |
| 240 P | 2.75 | +22.22% | 4 | 2,939 | 10-15 |
| 230 P | 3.75 | +57.56% | 5 | 817 | 10-22 |
| 220 P | 3.31 | +26.34% | 4 | 1,463 | 10-22 |
| 210 P | 2.71 | +17.83% | 1 | 1,376 | 10-22 |
| 200 P | 2.94 | +40.00% | 5 | 2,259 | 10-22 |
| 195 P | 1.74 | +40.32% | 11 | 600 | 10-15 |
| 190 P | 1.60 | -10.61% | 16 | 925 | 10-21 |
| 185 P | 1.68 | -1.75% | 12 | 2,035 | 10-21 |
| 180 P | 1.55 | +26.02% | 1 | 2,213 | 10-22 |
| 175 P | 2.05 | +48.55% | 1 | 1,630 | 10-22 |
| 170 P | 1.67 | +22.79% | 1 | 2,677 | 10-22 |
| 165 P | 1.49 | +44.66% | 1 | 737 | 10-22 |
| 160 P | 1.09 | +12.37% | 36 | 1,070 | 10-21 |
| 155 P | 1.22 | +19.61% | 6 | 514 | 10-22 |
| 150 P | 1.06 | +17.78% | 2 | 1,532 | 10-22 |
| 145 P | 0.98 | 0.00% | 4 | 1,321 | 10-22 |
| 140 P | 0.91 | +93.62% | 56 | 3,878 | 10-22 |
| 135 P | 0.83 | +36.07% | 14 | 507 | 10-22 |
| 130 P | 0.74 | +2.78% | 35 | 1,253 | 10-22 |
| 125 P | 0.67 | +24.07% | 16 | 1,008 | 10-22 |
| 120 P | 0.58 | +26.09% | 8 | 7,535 | 10-22 |
| 115 P | 0.61 | +27.08% | 5 | 1,776 | 10-22 |
| 110 P | 0.56 | +24.44% | 83 | 991 | 10-22 |
| 105 P | 0.45 | +21.62% | 4 | 294 | 10-22 |
| 100 P | 0.39 | +18.18% | 5 | 1,532 | 10-22 |
| 95 P | 0.35 | +25.00% | 4 | 428 | 10-22 |
| 90 P | 0.30 | +20.00% | 13 | 457 | 10-22 |
| 85 P | 0.20 | 0.00% | 28 | 414 | 10-22 |
| 80 P | 0.17 | +6.25% | 63 | 856 | 10-22 |
| 75 P | 0.18 | 0.00% | 133 | 873 | 10-22 |
| 70 P | 0.11 | -31.25% | 27 | 376 | 10-22 |
| 65 P | 0.10 | 0.00% | 23 | 562 | 10-22 |
| 60 P | 0.07 | -22.22% | 23 | 437 | 10-22 |
| 55 P | 0.09 | +28.57% | 4 | 448 | 10-22 |
| 50 P | 0.07 | -46.15% | 5 | 153 | 10-22 |
| 45 P | 0.05 | -58.33% | 2 | 348 | 10-22 |
| 40 P | 0.03 | -92.86% | 1 | 151 | 10-20 |
| 35 P | 0.05 | -85.71% | 6 | 255 | 08-31 |
| 30 P | 0.23 | +360.00% | 20 | 75 | 10-19 |
| 25 P | 0.01 | 0.00% | 18 | 198 | 10-21 |