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

Market Open
Jul 20, 2026 11:44:52 AM EDT
514.47USD+3.774%(+18.71)11,778,736
499.00Bid   518.56Ask   19.56Spread
Pre-market
Jul 20, 2026 9:29:30 AM EDT
516.33USD+4.149%(+20.57)434,293
After-hours
Jul 17, 2026 4:59:49 PM EDT
493.18USD-0.386%(-1.91)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 20, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58,40715,9472,00567,169


AMD Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

AMD Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMD Dec 17, 2027 Exp. - Max Pain @ $175.00

Puts
Calls


AMD Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,120 C67.00-1.54%3025007-17AMD271217C01120000
1,110 C67.30-20.54%63,01407-16AMD271217C01110000
1,100 C66.70-26.70%746407-17AMD271217C01100000
1,090 C84.63-7.20%585707-13AMD271217C01090000
1,080 C78.95-13.07%17607-15AMD271217C01080000
1,070 C85.00-9.37%108807-13AMD271217C01070000
1,060 C80.85-12.96%235007-15AMD271217C01060000
1,050 C82.97-11.84%4032107-15AMD271217C01050000
1,040 C103.05+6.17%710607-14AMD271217C01040000
1,030 C98.38-0.17%17107-10AMD271217C01030000
1,020 C83.89-18.32%84507-08AMD271217C01020000
1,010 C82.00-26.49%57307-16AMD271217C01010000
1,000 C74.35-15.32%5864107-17AMD271217C01000000
990 C104.45+12.82%22907-10AMD271217C00990000
980 C80.15-24.04%21207-16AMD271217C00980000
970 C81.10-18.74%21607-16AMD271217C00970000
960 C120.70+28.60%105606-30AMD271217C00960000
950 C105.80+11.76%22407-13AMD271217C00950000
940 C103.27+3.24%24406-29AMD271217C00940000
930 C82.55-11.90%226207-17AMD271217C00930000
920 C97.78-12.11%610207-08AMD271217C00920000
910 C113.00-5.90%211407-01AMD271217C00910000
900 C89.93+0.45%424007-17AMD271217C00900000
890 C87.65-25.98%23507-17AMD271217C00890000
880 C127.15+6.14%73307-14AMD271217C00880000
870 C89.85-26.35%27907-17AMD271217C00870000
860 C123.59-2.29%15021207-09AMD271217C00860000
850 C132.55+12.96%1430807-14AMD271217C00850000
840 C130.57-8.71%122507-09AMD271217C00840000
830 C136.35+6.52%75507-14AMD271217C00830000
820 C133.60-8.22%27807-06AMD271217C00820000
810 C132.27+15.45%121107-09AMD271217C00810000
800 C105.22-10.83%243407-16AMD271217C00800000
790 C142.97+4.98%622607-14AMD271217C00790000
780 C135.12-2.31%443907-13AMD271217C00780000
770 C138.69+15.31%28407-14AMD271217C00770000
760 C140.90+0.34%225207-14AMD271217C00760000
750 C106.85-17.97%11,26307-17AMD271217C00750000
740 C103.85-9.06%12607-17AMD271217C00740000
730 C103.55-29.86%178007-17AMD271217C00730000
720 C117.50-1.08%1018507-17AMD271217C00720000
710 C165.60+22.52%25507-06AMD271217C00710000
700 C124.12+0.17%519907-17AMD271217C00700000
690 C107.00-15.23%414207-17AMD271217C00690000
680 C152.20-8.55%304907-13AMD271217C00680000
670 C132.55-11.49%15207-16AMD271217C00670000
660 C141.39-5.66%1111107-16AMD271217C00660000
650 C118.00-13.13%512907-17AMD271217C00650000
640 C138.28-6.14%218907-17AMD271217C00640000
630 C140.82-0.75%316807-17AMD271217C00630000
620 C129.24-12.15%217607-17AMD271217C00620000
610 C185.34+1.83%13907-14AMD271217C00610000
600 C150.01+2.98%791,30107-17AMD271217C00600000
590 C138.99-9.73%212907-17AMD271217C00590000
580 C151.36-4.81%277707-17AMD271217C00580000
570 C170.75-14.38%811707-15AMD271217C00570000
560 C157.08-9.28%1147707-16AMD271217C00560000
550 C149.84-6.38%831407-17AMD271217C00550000
540 C166.14-6.14%412007-17AMD271217C00540000
530 C170.81+1.73%41,53107-17AMD271217C00530000
520 C148.42-12.77%3059207-17AMD271217C00520000
510 C177.40+2.75%986007-17AMD271217C00510000
500 C178.00+1.19%191,36107-17AMD271217C00500000
490 C172.54-4.30%120907-17AMD271217C00490000
480 C165.04-11.49%1445207-17AMD271217C00480000
470 C188.00+0.37%1639507-17AMD271217C00470000
460 C184.90-4.36%2320707-17AMD271217C00460000
450 C184.00-6.13%1348907-17AMD271217C00450000
440 C198.25+0.80%327007-17AMD271217C00440000
430 C184.90-18.16%131707-17AMD271217C00430000
420 C194.87-5.77%149007-17AMD271217C00420000
410 C209.96-18.18%629507-16AMD271217C00410000
400 C211.83-0.69%31,26807-17AMD271217C00400000
390 C216.80-1.32%535607-17AMD271217C00390000
380 C227.15-2.33%146907-16AMD271217C00380000
370 C227.34-11.13%321,00607-16AMD271217C00370000
360 C210.00-9.00%21,53907-17AMD271217C00360000
350 C238.78-0.92%21,98707-17AMD271217C00350000
340 C243.79-9.51%140207-16AMD271217C00340000
330 C247.05-8.33%3089507-16AMD271217C00330000
320 C254.00-16.96%297307-16AMD271217C00320000
310 C269.50-6.40%2573407-16AMD271217C00310000
300 C261.00-1.24%151,98207-17AMD271217C00300000
290 C269.92-9.23%245307-16AMD271217C00290000
280 C266.65-9.27%61,07007-17AMD271217C00280000
270 C280.35-0.45%571007-17AMD271217C00270000
260 C295.42+2.68%11,30907-17AMD271217C00260000
250 C294.43-7.70%171,24107-16AMD271217C00250000
240 C320.30+2.15%9844907-15AMD271217C00240000
230 C276.78-24.74%101,08607-17AMD271217C00230000
220 C296.16-11.98%31,04807-17AMD271217C00220000
210 C321.93-16.66%41,55507-16AMD271217C00210000
200 C328.93-2.84%233,84807-17AMD271217C00200000
195 C332.39-5.40%12,63907-16AMD271217C00195000
190 C303.71-13.18%243407-17AMD271217C00190000
185 C336.66-13.25%2726007-17AMD271217C00185000
180 C342.33+0.39%11,25307-17AMD271217C00180000
175 C351.15-10.94%177107-16AMD271217C00175000
170 C317.81-11.92%11,05207-17AMD271217C00170000
165 C352.17-10.94%193907-16AMD271217C00165000
160 C325.34-13.29%289107-17AMD271217C00160000
155 C421.50+11.46%454607-14AMD271217C00155000
150 C392.27+1.71%12,98807-15AMD271217C00150000
145 C428.03+10.54%859807-06AMD271217C00145000
140 C433.30+1.23%193907-10AMD271217C00140000
135 C392.50-9.77%151707-15AMD271217C00135000
130 C440.92+2.12%1355507-14AMD271217C00130000
125 C409.65+0.44%179506-23AMD271217C00125000
120 C360.30-19.99%11,18007-17AMD271217C00120000
115 C394.78-8.00%163607-16AMD271217C00115000
110 C443.78+19.06%155806-29AMD271217C00110000
105 C416.85-8.05%162007-02AMD271217C00105000
100 C412.07-15.04%50184807-16AMD271217C00100000
95 C384.49-1.41%158806-11AMD271217C00095000
90 C422.00-9.94%259507-17AMD271217C00090000
85 C455.54+1.23%137506-18AMD271217C00085000
80 C441.80+12.06%336207-07AMD271217C00080000
75 C485.18+15.41%218207-10AMD271217C00075000
70 C424.33-14.19%197207-17AMD271217C00070000
65 C439.00+129.84%139405-26AMD271217C00065000
60 C431.65-1.90%118006-08AMD271217C00060000
55 C416.71-0.43%146806-05AMD271217C00055000
50 C492.08+9.35%139107-13AMD271217C00050000
45 C454.85+12.23%21507-16AMD271217C00045000
40 C511.00+102.83%116006-22AMD271217C00040000
35 C160.90-10.66%211103-03AMD271217C00035000
30 C492.80-0.94%16906-12AMD271217C00030000
25 C527.81-2.53%136607-09AMD271217C00025000
20 C518.70+9.89%1207-13AMD271217C00020000
15 C242.600%2111-12AMD271217C00015000
10 C398.50-1.98%18405-07AMD271217C00010000
5 C460.00-8.18%24,34807-17AMD271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,120 P655.43+6.13%61507-17AMD271217P01120000
1,110 P598.70-3.37%2207-06AMD271217P01110000
1,100 P617.850%2106-23AMD271217P01100000
1,090 P605.55+1.92%21106-26AMD271217P01090000
1,080 P594.65+0.37%2206-25AMD271217P01080000
1,070 P587.94-1.21%161106-26AMD271217P01070000
1,060 P580.80-5.39%2406-26AMD271217P01060000
1,050 P604.80+4.65%64006-05AMD271217P01050000
1,040 P559.60-0.59%22106-29AMD271217P01040000
1,030 P548.25-6.60%204106-29AMD271217P01030000
1,020 P548.40-3.08%406906-24AMD271217P01020000
1,010 P514.28+3.48%11507-01AMD271217P01010000
1,000 P560.00+6.67%14007-17AMD271217P01000000
990 P488.35-6.80%14907-14AMD271217P00990000
980 P507.550%202006-03AMD271217P00980000
970 P471.55-8.67%7707-14AMD271217P00970000
960 P497.05-1.02%404106-24AMD271217P00960000
950 P454.90-7.05%71407-14AMD271217P00950000
940 P469.80-2.41%21206-25AMD271217P00940000
930 P464.80-15.08%103406-03AMD271217P00930000
920 P456.30-14.69%204106-03AMD271217P00920000
910 P454.35+0.21%209906-24AMD271217P00910000
900 P413.90-6.44%72507-14AMD271217P00900000
890 P405.80-10.72%71007-14AMD271217P00890000
880 P407.40-1.89%51907-06AMD271217P00880000
870 P417.60+0.75%203206-26AMD271217P00870000
860 P397.65-7.79%22206-15AMD271217P00860000
850 P413.80-3.14%21105-27AMD271217P00850000
840 P365.95-2.32%71207-14AMD271217P00840000
830 P358.15-14.48%71107-14AMD271217P00830000
820 P390.19+8.37%2407-16AMD271217P00820000
810 P351.75-15.13%4607-06AMD271217P00810000
800 P334.90-2.60%71107-14AMD271217P00800000
790 P367.56-2.47%4307-17AMD271217P00790000
780 P327.90-4.08%4707-06AMD271217P00780000
770 P312.10-3.06%71507-14AMD271217P00770000
760 P343.61+12.81%21007-17AMD271217P00760000
750 P297.30-1.69%72407-14AMD271217P00750000
740 P323.65+8.08%22607-16AMD271217P00740000
730 P310.55+1.27%1307-08AMD271217P00730000
720 P283.45-4.67%51007-06AMD271217P00720000
710 P276.15+0.16%314107-13AMD271217P00710000
700 P264.62-2.73%22407-14AMD271217P00700000
690 P297.000%2105-11AMD271217P00690000
680 P257.55+0.18%32407-10AMD271217P00680000
670 P276.70+6.51%61006-08AMD271217P00670000
660 P261.85+9.37%2807-16AMD271217P00660000
650 P233.05+0.45%16207-13AMD271217P00650000
640 P214.30-10.91%12606-30AMD271217P00640000
630 P218.20-8.59%429007-06AMD271217P00630000
620 P205.70-0.52%76607-14AMD271217P00620000
610 P227.08+9.65%21407-16AMD271217P00610000
600 P212.85+0.61%15607-16AMD271217P00600000
590 P214.50+1.42%13107-17AMD271217P00590000
580 P176.60-10.87%512806-30AMD271217P00580000
570 P195.19-1.39%13407-17AMD271217P00570000
560 P192.62+5.43%22807-17AMD271217P00560000
550 P179.50+8.49%118207-16AMD271217P00550000
540 P171.05+7.31%23307-15AMD271217P00540000
530 P154.11-8.17%1310607-10AMD271217P00530000
520 P160.90+4.12%13107-16AMD271217P00520000
510 P156.92-0.30%22807-17AMD271217P00510000
500 P150.98+1.97%1213207-17AMD271217P00500000
490 P149.30+1.37%13607-17AMD271217P00490000
480 P145.30+3.12%412807-17AMD271217P00480000
470 P132.77+1.82%418207-17AMD271217P00470000
460 P126.97+12.24%810107-17AMD271217P00460000
450 P127.99+4.17%263507-17AMD271217P00450000
440 P117.85+7.43%270607-16AMD271217P00440000
430 P110.33+12.70%320907-16AMD271217P00430000
420 P107.77+5.66%947307-17AMD271217P00420000
410 P89.30-8.78%226807-09AMD271217P00410000
400 P102.93+11.37%244707-17AMD271217P00400000
390 P90.95+1.45%18507-16AMD271217P00390000
380 P85.00+2.04%414007-17AMD271217P00380000
370 P79.38+5.24%129607-16AMD271217P00370000
360 P76.00+14.89%68907-16AMD271217P00360000
350 P69.80+7.97%2743807-16AMD271217P00350000
340 P66.15+15.10%4532107-08AMD271217P00340000
330 P60.94-0.59%1656707-08AMD271217P00330000
320 P58.50+15.04%221107-17AMD271217P00320000
310 P50.85+7.62%143407-16AMD271217P00310000
300 P50.08+4.12%254007-17AMD271217P00300000
290 P46.30+14.60%2524007-17AMD271217P00290000
280 P37.25-0.27%284907-14AMD271217P00280000
270 P39.79+6.11%569507-17AMD271217P00270000
260 P36.50+1.39%318407-17AMD271217P00260000
250 P35.00+11.46%41,91707-17AMD271217P00250000
240 P25.95-13.47%271407-13AMD271217P00240000
230 P26.27+3.43%261,89907-17AMD271217P00230000
220 P23.68-2.55%193407-17AMD271217P00220000
210 P18.65-6.98%141,33407-14AMD271217P00210000
200 P20.34+19.79%12,75407-17AMD271217P00200000
195 P18.63+15.64%454007-07AMD271217P00195000
190 P16.05+7.72%188307-15AMD271217P00190000
185 P16.59+10.01%383807-07AMD271217P00185000
180 P15.38+2.53%11,33007-17AMD271217P00180000
175 P14.60+9.28%11,38007-17AMD271217P00175000
170 P13.30+3.83%21,07707-17AMD271217P00170000
165 P11.27-0.97%22,06007-14AMD271217P00165000
160 P11.44-4.98%51,11407-16AMD271217P00160000
155 P11.15-2.62%159507-08AMD271217P00155000
150 P10.20-1.92%22,11607-17AMD271217P00150000
145 P9.48+13.81%763207-07AMD271217P00145000
140 P8.40+4.61%12,45407-15AMD271217P00140000
135 P8.57+14.11%41,86807-07AMD271217P00135000
130 P7.37+6.04%26,78907-14AMD271217P00130000
125 P6.55-9.03%10080407-15AMD271217P00125000
120 P5.93+1.37%1082,40807-15AMD271217P00120000
115 P5.79+6.63%62,25407-16AMD271217P00115000
110 P4.90-16.95%274007-14AMD271217P00110000
105 P4.380.00%11,18507-15AMD271217P00105000
100 P4.36-2.46%13,35807-17AMD271217P00100000
95 P4.380.00%12,01907-17AMD271217P00095000
90 P3.52+4.14%11,72207-17AMD271217P00090000
85 P3.49+8.05%13,03507-07AMD271217P00085000
80 P3.25+9.06%5048607-08AMD271217P00080000
75 P2.61+13.97%51,46807-16AMD271217P00075000
70 P2.39+7.66%12,12707-07AMD271217P00070000
65 P1.99+39.16%523107-16AMD271217P00065000
60 P1.91+10.40%243506-22AMD271217P00060000
55 P1.60-2.44%129707-02AMD271217P00055000
50 P1.60+20.30%146306-23AMD271217P00050000
45 P1.40+133.33%530006-11AMD271217P00045000
40 P0.79-17.71%147907-07AMD271217P00040000
35 P0.66-9.59%111407-16AMD271217P00035000
30 P0.41-18.00%161607-16AMD271217P00030000
25 P0.35-2.78%239507-16AMD271217P00025000
20 P0.24+33.33%6035505-07AMD271217P00020000
15 P0.08-27.27%6902-19AMD271217P00015000
10 P0.02-77.78%5518904-06AMD271217P00010000
5 P0.030.00%461802-20AMD271217P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC