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 12,112OTM 44,742PutsITM 10,642OTM 64,500P/C 1.32
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 C | 6.15 | -33.15% | 43 | 4,046 | 10-22 |
| 1,300 C | 6.40 | -35.87% | 48 | 164 | 10-22 |
| 1,290 C | 6.65 | -53.46% | 16 | 18 | 10-22 |
| 1,280 C | 11.05 | -13.33% | 16 | 17 | 10-15 |
| 1,270 C | 7.45 | 0.00% | 9 | 3 | 10-22 |
| 1,260 C | 25.97 | 0.00% | 2 | 1 | 10-08 |
| 1,250 C | 11.00 | -47.67% | 1 | 42 | 10-21 |
| 1,240 C | 16.65 | -30.22% | 2 | 1 | 10-12 |
| 1,230 C | 10.60 | 0.00% | 8 | 4 | 10-20 |
| 1,220 C | 22.56 | -18.61% | 2 | 3 | 10-09 |
| 1,210 C | 17.50 | 0.00% | 1 | 1 | 10-14 |
| 1,200 C | 12.40 | -2.75% | 2 | 60 | 10-21 |
| 1,190 C | — | — | 0 | 0 | — |
| 1,180 C | 18.85 | -6.91% | 2 | 401 | 10-13 |
| 1,170 C | 17.96 | -17.77% | 2 | 1 | 10-13 |
| 1,160 C | 35.70 | 0.00% | 4 | 2 | 10-07 |
| 1,150 C | 13.66 | -55.39% | 2 | 3 | 10-20 |
| 1,140 C | 13.96 | -28.12% | 1 | 14 | 10-19 |
| 1,130 C | — | — | 0 | 0 | — |
| 1,120 C | 12.35 | -21.84% | 8 | 7,833 | 10-22 |
| 1,110 C | 12.37 | -20.71% | 2 | 175 | 10-22 |
| 1,100 C | 13.40 | -16.67% | 16 | 972 | 10-22 |
| 1,090 C | 12.80 | -28.49% | 6 | 437 | 10-22 |
| 1,080 C | 28.26 | +0.07% | 3 | 770 | 10-13 |
| 1,070 C | 16.00 | -14.21% | 1 | 491 | 10-22 |
| 1,060 C | 28.44 | -42.89% | 2 | 186 | 10-12 |
| 1,050 C | 13.90 | -30.33% | 1 | 229 | 10-22 |
| 1,040 C | 22.00 | -51.47% | 1 | 563 | 10-21 |
| 1,030 C | 20.26 | -62.02% | 12 | 102 | 10-19 |
| 1,020 C | 19.95 | -12.88% | 1 | 2,616 | 10-22 |
| 1,010 C | 22.05 | -4.13% | 1 | 950 | 10-20 |
| 1,000 C | 17.48 | -29.14% | 13 | 512 | 10-22 |
| 990 C | 19.15 | -64.21% | 1 | 851 | 10-22 |
| 980 C | 25.48 | -29.38% | 2 | 219 | 10-16 |
| 970 C | 28.88 | +15.98% | 11 | 2,559 | 10-21 |
| 960 C | 26.24 | +3.92% | 4 | 329 | 10-20 |
| 950 C | 22.30 | -26.89% | 2 | 863 | 10-22 |
| 940 C | 31.30 | +9.82% | 1 | 251 | 10-21 |
| 930 C | 30.20 | -2.83% | 1 | 375 | 10-20 |
| 920 C | 29.96 | -32.61% | 2 | 51 | 10-20 |
| 910 C | 35.45 | +15.40% | 7 | 398 | 10-21 |
| 900 C | 25.00 | -28.06% | 18 | 222 | 10-22 |
| 890 C | 47.02 | -2.49% | 2 | 402 | 10-13 |
| 880 C | 30.70 | -16.46% | 1 | 1,218 | 10-22 |
| 870 C | 30.60 | -24.35% | 9 | 343 | 10-22 |
| 860 C | 33.57 | -18.42% | 2 | 185 | 10-22 |
| 850 C | 43.55 | +15.67% | 7 | 340 | 10-21 |
| 840 C | 45.58 | +12.40% | 2 | 185 | 10-21 |
| 830 C | 46.83 | +14.78% | 5 | 212 | 10-21 |
| 820 C | 35.75 | -22.13% | 1 | 285 | 10-22 |
| 810 C | 36.17 | -24.41% | 4 | 447 | 10-22 |
| 800 C | 37.00 | -28.50% | 21 | 1,235 | 10-22 |
| 790 C | 39.70 | -26.08% | 9 | 320 | 10-22 |
| 780 C | 41.20 | -19.72% | 5 | 269 | 10-22 |
| 770 C | 41.95 | -17.78% | 24 | 438 | 10-22 |
| 760 C | 43.70 | -15.88% | 1 | 372 | 10-22 |
| 750 C | 44.92 | -27.14% | 53 | 1,007 | 10-22 |
| 740 C | 63.25 | +11.26% | 7 | 792 | 10-21 |
| 730 C | 48.89 | -17.97% | 13 | 285 | 10-22 |
| 720 C | 53.20 | -19.33% | 4 | 628 | 10-22 |
| 710 C | 54.00 | -15.63% | 5 | 275 | 10-22 |
| 700 C | 53.60 | -27.12% | 69 | 1,281 | 10-22 |
| 690 C | 55.30 | -20.83% | 7 | 484 | 10-22 |
| 680 C | 59.29 | -25.00% | 28 | 274 | 10-22 |
| 670 C | 61.65 | -24.59% | 1 | 335 | 10-22 |
| 660 C | 64.85 | -22.89% | 54 | 327 | 10-22 |
| 650 C | 66.96 | -23.52% | 12 | 529 | 10-22 |
| 640 C | 69.94 | -23.06% | 3 | 391 | 10-22 |
| 630 C | 69.45 | -25.63% | 15 | 536 | 10-22 |
| 620 C | 73.15 | -24.59% | 5 | 127 | 10-22 |
| 610 C | 79.00 | -17.87% | 5 | 434 | 10-22 |
| 600 C | 78.00 | -24.80% | 109 | 1,184 | 10-22 |
| 590 C | 85.85 | -20.04% | 4 | 263 | 10-22 |
| 580 C | 82.95 | -24.97% | 14 | 180 | 10-22 |
| 570 C | 93.05 | -19.69% | 6 | 266 | 10-22 |
| 560 C | 93.91 | -21.87% | 7 | 341 | 10-22 |
| 550 C | 94.89 | -17.13% | 82 | 241 | 10-22 |
| 540 C | 102.40 | -20.22% | 40 | 686 | 10-22 |
| 530 C | 102.83 | -15.71% | 11 | 666 | 10-22 |
| 520 C | 105.00 | -22.94% | 16 | 224 | 10-22 |
| 510 C | 110.00 | -11.58% | 154 | 301 | 10-22 |
| 500 C | 112.89 | -21.28% | 17 | 578 | 10-22 |
| 490 C | 120.80 | -19.47% | 11 | 304 | 10-22 |
| 480 C | 124.05 | -20.43% | 9 | 392 | 10-22 |
| 470 C | 131.04 | -15.76% | 6 | 220 | 10-22 |
| 460 C | 132.56 | -15.03% | 17 | 366 | 10-22 |
| 450 C | 136.00 | -15.54% | 41 | 407 | 10-22 |
| 440 C | 171.55 | -26.98% | 1 | 143 | 10-21 |
| 430 C | 178.50 | +1.14% | 4 | 282 | 10-20 |
| 420 C | 155.00 | -17.55% | 10 | 314 | 10-22 |
| 410 C | 188.16 | -2.10% | 3 | 216 | 10-16 |
| 400 C | 171.30 | -12.92% | 4 | 2,126 | 10-22 |
| 390 C | 227.00 | -17.91% | 1 | 1,328 | 10-14 |
| 380 C | 177.96 | -14.34% | 4 | 259 | 10-22 |
| 370 C | 201.65 | -8.07% | 3 | 192 | 10-16 |
| 360 C | 189.70 | -13.94% | 2 | 165 | 10-22 |
| 350 C | 196.30 | -18.11% | 7 | 245 | 10-22 |
| 340 C | 211.30 | -14.57% | 1 | 367 | 10-22 |
| 330 C | 212.57 | -8.28% | 12 | 164 | 10-22 |
| 320 C | 222.54 | -11.74% | 1 | 186 | 10-22 |
| 310 C | 250.00 | -16.56% | 2 | 147 | 10-16 |
| 300 C | 254.10 | -7.93% | 2 | 336 | 10-16 |
| 290 C | 267.78 | -17.38% | 1 | 76 | 10-16 |
| 280 C | 255.74 | -5.28% | 2 | 219 | 10-22 |
| 270 C | 260.00 | -14.45% | 1 | 236 | 10-22 |
| 260 C | 297.57 | +3.66% | 4 | 227 | 10-20 |
| 250 C | 277.10 | -18.26% | 1 | 326 | 10-22 |
| 240 C | 299.50 | -18.26% | 5 | 154 | 10-22 |
| 230 C | 315.30 | -0.42% | 3 | 283 | 10-16 |
| 220 C | 333.72 | +2.80% | 1 | 78 | 10-20 |
| 210 C | 374.45 | -5.58% | 1 | 277 | 10-14 |
| 200 C | 321.12 | -10.77% | 2 | 220 | 10-22 |
| 195 C | 330.20 | -27.21% | 2 | 116 | 10-22 |
| 190 C | 410.80 | +1.12% | 1 | 71 | 10-13 |
| 185 C | 377.30 | -8.74% | 2 | 41 | 10-15 |
| 180 C | 373.81 | +1.74% | 1 | 102 | 10-21 |
| 175 C | 431.40 | -7.03% | 1 | 19 | 10-13 |
| 170 C | 391.81 | +1.48% | 1 | 24 | 10-19 |
| 165 C | 358.41 | -8.34% | 2 | 44 | 10-22 |
| 160 C | 359.46 | -22.58% | 1 | 84 | 10-22 |
| 155 C | 394.62 | -1.10% | 1 | 16 | 10-19 |
| 150 C | 432.95 | -12.29% | 1 | 85 | 10-14 |
| 145 C | 437.48 | -7.06% | 1 | 18 | 10-14 |
| 140 C | 502.92 | +4.86% | 1 | 38 | 10-02 |
| 135 C | 359.16 | +7.89% | 1 | 17 | 09-14 |
| 130 C | 480.25 | +21.39% | 2 | 8 | 09-28 |
| 125 C | 426.80 | +0.60% | 2 | 38 | 07-23 |
| 120 C | 520.60 | +51.44% | 1 | 23 | 10-02 |
| 115 C | 478.66 | -13.07% | 2 | 20 | 10-12 |
| 110 C | 405.00 | +13.62% | 1 | 21 | 09-08 |
| 105 C | 471.42 | -13.58% | 1 | 73 | 10-14 |
| 100 C | 489.52 | +39.10% | 1 | 6 | 10-14 |
| 95 C | 380.40 | -4.30% | 6 | 46 | 08-28 |
| 90 C | 459.25 | -0.34% | 1 | 13 | 10-15 |
| 85 C | 226.76 | +13.75% | 3 | 2 | 04-22 |
| 80 C | 144.85 | -0.92% | 2 | 3 | 04-02 |
| 75 C | 423.30 | +58.62% | 9 | 10 | 06-08 |
| 70 C | 550.42 | +40.77% | 20 | 21 | 09-24 |
| 65 C | 443.43 | +6.70% | 1 | 2 | 09-10 |
| 60 C | 409.00 | -14.70% | 1 | 3 | 07-30 |
| 55 C | 403.59 | -10.54% | 1 | 1 | 07-28 |
| 50 C | 408.80 | -3.04% | 1 | 2 | 09-01 |
| 45 C | 433.08 | -3.62% | 1 | 2 | 08-11 |
| 40 C | — | — | 0 | 0 | — |
| 35 C | 578.91 | +11.91% | 2 | 1 | 09-24 |
| 30 C | 502.23 | +9.03% | 4 | 4 | 09-17 |
| 25 C | 592.61 | +35.80% | 5 | 4 | 09-22 |
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 | — | — | 0 | 0 | — |
| 1,140 P | — | — | 0 | 0 | — |
| 1,130 P | — | — | 0 | 0 | — |
| 1,120 P | 513.80 | +2.87% | 1 | 0 | 10-09 |
| 1,110 P | 623.05 | -2.71% | 1 | 0 | 09-08 |
| 1,100 P | 610.49 | -5.79% | 2 | 0 | 07-20 |
| 1,090 P | 608.10 | +3.58% | 102 | 0 | 08-12 |
| 1,080 P | 619.67 | +4.34% | 5 | 0 | 08-03 |
| 1,070 P | 612.53 | +0.33% | 4 | 0 | 09-02 |
| 1,060 P | 424.75 | -29.46% | 2 | 1 | 10-06 |
| 1,050 P | 592.05 | +10.13% | 1 | 0 | 09-02 |
| 1,040 P | 581.40 | 0.00% | 2 | 0 | 09-01 |
| 1,030 P | 534.49 | -5.73% | 12 | 5 | 07-24 |
| 1,020 P | 454.52 | +5.30% | 2 | 6 | 10-14 |
| 1,010 P | 398.40 | -28.10% | 2 | 15 | 10-02 |
| 1,000 P | 437.60 | -19.71% | 34 | 19 | 10-14 |
| 990 P | 376.89 | -29.62% | 5 | 11 | 10-07 |
| 980 P | 415.40 | +13.22% | 16 | 23 | 10-14 |
| 970 P | 433.02 | +19.22% | 140 | 73 | 10-16 |
| 960 P | 422.95 | +21.04% | 3 | 15 | 10-16 |
| 950 P | 341.02 | -6.22% | 4 | 7 | 10-07 |
| 940 P | 332.50 | -9.31% | 7 | 13 | 10-07 |
| 930 P | 344.32 | +6.06% | 44 | 66 | 10-09 |
| 920 P | 329.29 | -5.84% | 2 | 37 | 10-08 |
| 910 P | 337.66 | -11.35% | 4 | 56 | 10-01 |
| 900 P | 329.23 | +2.56% | 4 | 14 | 10-01 |
| 890 P | 337.64 | +5.10% | 52 | 32 | 10-14 |
| 880 P | 280.60 | -30.63% | 4 | 33 | 10-07 |
| 870 P | 281.05 | -3.67% | 2 | 7 | 10-05 |
| 860 P | 273.55 | -23.19% | 3 | 14 | 10-02 |
| 850 P | 399.65 | -0.75% | 2 | 12 | 09-02 |
| 840 P | 393.70 | +6.83% | 14 | 4 | 08-03 |
| 830 P | 248.20 | -9.13% | 18 | 43 | 10-05 |
| 820 P | 251.34 | -33.39% | 2 | 29 | 09-25 |
| 810 P | 227.45 | -11.69% | 3 | 115 | 10-07 |
| 800 P | 220.45 | +1.68% | 4 | 54 | 10-07 |
| 790 P | 239.05 | -32.08% | 4 | 33 | 10-12 |
| 780 P | 207.84 | -11.98% | 3 | 29 | 10-07 |
| 770 P | 199.35 | -37.23% | 16 | 16 | 10-07 |
| 760 P | 212.05 | -1.92% | 3 | 35 | 10-13 |
| 750 P | 231.50 | +24.02% | 21 | 92 | 10-21 |
| 740 P | 238.00 | +18.44% | 1 | 865 | 10-16 |
| 730 P | 206.99 | +6.92% | 4 | 156 | 10-14 |
| 720 P | 243.35 | +39.30% | 4 | 175 | 10-22 |
| 710 P | 200.90 | +11.70% | 9 | 141 | 10-21 |
| 700 P | 195.63 | -2.50% | 5 | 203 | 10-21 |
| 690 P | 161.95 | -1.97% | 8 | 43 | 10-13 |
| 680 P | 182.81 | +15.45% | 2 | 45 | 10-16 |
| 670 P | 171.90 | +14.79% | 16 | 116 | 10-21 |
| 660 P | 153.05 | +6.03% | 1 | 1,658 | 10-14 |
| 650 P | 160.55 | +6.64% | 3 | 272 | 10-19 |
| 640 P | 172.90 | +14.35% | 2 | 190 | 10-22 |
| 630 P | 151.40 | -2.64% | 1 | 300 | 10-19 |
| 620 P | 158.45 | +14.69% | 4 | 138 | 10-22 |
| 610 P | 155.99 | +17.01% | 10 | 408 | 10-22 |
| 600 P | 149.25 | +19.07% | 3 | 1,180 | 10-22 |
| 590 P | 119.70 | -4.12% | 1 | 73 | 10-21 |
| 580 P | 128.35 | +12.88% | 21 | 269 | 10-22 |
| 570 P | 122.00 | +7.58% | 2 | 553 | 10-22 |
| 560 P | 101.86 | -4.80% | 2 | 204 | 10-21 |
| 550 P | 116.05 | +20.61% | 1 | 1,318 | 10-22 |
| 540 P | 102.50 | +6.77% | 1 | 297 | 10-22 |
| 530 P | 104.92 | +18.02% | 15 | 640 | 10-22 |
| 520 P | 100.30 | +16.94% | 15 | 489 | 10-22 |
| 510 P | 94.52 | +19.65% | 16 | 195 | 10-22 |
| 500 P | 88.78 | +25.04% | 118 | 1,689 | 10-22 |
| 490 P | 82.79 | +13.64% | 10 | 399 | 10-22 |
| 480 P | 77.57 | +23.42% | 3 | 413 | 10-22 |
| 470 P | 72.00 | +18.05% | 39 | 579 | 10-22 |
| 460 P | 66.75 | +19.95% | 5 | 665 | 10-22 |
| 450 P | 62.71 | +26.69% | 13 | 1,305 | 10-22 |
| 440 P | 57.70 | +24.76% | 2 | 811 | 10-22 |
| 430 P | 53.83 | +19.36% | 226 | 868 | 10-22 |
| 420 P | 49.00 | +21.74% | 3 | 836 | 10-22 |
| 410 P | 44.93 | +19.49% | 6 | 951 | 10-22 |
| 400 P | 42.20 | +29.85% | 604 | 2,440 | 10-22 |
| 390 P | 39.45 | +32.83% | 2 | 1,571 | 10-22 |
| 380 P | 34.78 | +30.16% | 10 | 1,529 | 10-22 |
| 370 P | 27.50 | +12.98% | 135 | 1,702 | 10-22 |
| 360 P | 27.95 | +21.52% | 2,401 | 1,572 | 10-22 |
| 350 P | 24.88 | +22.86% | 2 | 1,573 | 10-22 |
| 340 P | 20.98 | +19.54% | 1 | 1,945 | 10-22 |
| 330 P | 20.40 | +31.19% | 1,003 | 2,469 | 10-22 |
| 320 P | 18.55 | +24.83% | 249 | 1,384 | 10-22 |
| 310 P | 16.95 | +26.02% | 12 | 1,456 | 10-22 |
| 300 P | 15.05 | +36.20% | 1,507 | 6,907 | 10-22 |
| 290 P | 12.15 | +24.11% | 40 | 3,838 | 10-22 |
| 280 P | 11.35 | +31.21% | 25 | 1,006 | 10-22 |
| 270 P | 10.46 | +40.40% | 3 | 723 | 10-22 |
| 260 P | 7.30 | +11.45% | 1 | 412 | 10-16 |
| 250 P | 5.77 | -7.68% | 1 | 4,190 | 10-21 |
| 240 P | 6.10 | +10.91% | 1 | 4,137 | 10-22 |
| 230 P | 5.80 | +23.40% | 100 | 3,989 | 10-22 |
| 220 P | 2.91 | +18.29% | 1 | 1,918 | 10-14 |
| 210 P | 3.35 | +1.52% | 20 | 234 | 10-21 |
| 200 P | 3.95 | +21.54% | 2 | 1,575 | 10-22 |
| 195 P | 2.73 | +67.48% | 16 | 147 | 10-21 |
| 190 P | 3.40 | +19.72% | 6 | 133 | 10-22 |
| 185 P | 2.34 | -4.49% | 1 | 114 | 10-19 |
| 180 P | 1.93 | +4.32% | 48 | 445 | 10-15 |
| 175 P | 1.77 | +28.26% | 20 | 298 | 10-15 |
| 170 P | 2.46 | +18.27% | 1 | 2,031 | 10-22 |
| 165 P | 1.44 | +23.08% | 10 | 143 | 10-14 |
| 160 P | 1.88 | +11.24% | 57 | 250 | 10-22 |
| 155 P | 1.87 | +50.81% | 17 | 290 | 10-22 |
| 150 P | 1.85 | +23.33% | 155 | 1,062 | 10-22 |
| 145 P | 1.58 | +12.06% | 11 | 110 | 10-22 |
| 140 P | 1.45 | +10.69% | 37 | 403 | 10-22 |
| 135 P | 1.57 | +55.45% | 10 | 193 | 10-22 |
| 130 P | 1.27 | +20.95% | 54 | 102 | 10-22 |
| 125 P | 0.61 | -28.24% | 2 | 676 | 09-28 |
| 120 P | 1.08 | +14.89% | 3 | 103 | 10-22 |
| 115 P | 0.85 | +13.33% | 15 | 153 | 10-19 |
| 110 P | 0.60 | -25.00% | 1 | 465 | 10-22 |
| 105 P | 0.78 | +30.00% | 20 | 262 | 10-19 |
| 100 P | 0.42 | 0.00% | 1 | 124 | 10-09 |
| 95 P | 0.58 | +87.10% | 10 | 61 | 10-19 |
| 90 P | 0.39 | +8.33% | 1 | 175 | 10-20 |
| 85 P | 0.12 | -70.00% | 25 | 98 | 10-22 |
| 80 P | 0.38 | +15.15% | 2 | 148 | 10-21 |
| 75 P | 0.31 | -18.42% | 2 | 127 | 10-22 |
| 70 P | 0.21 | -8.70% | 3 | 306 | 10-21 |
| 65 P | 0.29 | +45.00% | 3 | 118 | 10-22 |
| 60 P | 0.30 | +100.00% | 1 | 191 | 10-22 |
| 55 P | 0.13 | -13.33% | 5 | 52 | 10-21 |
| 50 P | 0.14 | +16.67% | 3 | 29 | 10-21 |
| 45 P | 0.20 | -4.76% | 1 | 27 | 10-21 |
| 40 P | 0.10 | -56.52% | 6 | 91 | 09-03 |
| 35 P | 0.05 | -82.76% | 1 | 174 | 10-01 |
| 30 P | 0.22 | +4.76% | 15 | 33 | 09-22 |
| 25 P | 0.51 | +45.71% | 8 | 85 | 07-09 |