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 6,172OTM 33,636PutsITM 5,677OTM 33,191P/C 0.98
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 C | 26.32 | -16.18% | 4 | 1,169 | 10-22 |
| 1,300 C | 32.20 | +3.44% | 1 | 158 | 10-21 |
| 1,290 C | 25.52 | 0.00% | 1 | 1 | 10-22 |
| 1,280 C | 62.58 | 0.00% | 2 | 1 | 10-08 |
| 1,270 C | 34.45 | +6.66% | 1 | 39 | 10-21 |
| 1,260 C | 47.28 | 0.00% | 16 | 16 | 10-12 |
| 1,250 C | — | — | 0 | 0 | — |
| 1,240 C | — | — | 0 | 0 | — |
| 1,230 C | 69.95 | 0.00% | 2 | 1 | 10-08 |
| 1,220 C | 35.00 | 0.00% | 31 | 29 | 10-19 |
| 1,210 C | 61.50 | 0.00% | 2 | 0 | 10-09 |
| 1,200 C | — | — | 0 | 0 | — |
| 1,190 C | — | — | 0 | 0 | — |
| 1,180 C | 38.60 | -8.53% | 2 | 6 | 10-16 |
| 1,170 C | — | — | 0 | 0 | — |
| 1,160 C | 44.70 | -22.77% | 2 | 2 | 10-15 |
| 1,150 C | 58.65 | 0.00% | 515 | 515 | 10-12 |
| 1,140 C | — | — | 0 | 0 | — |
| 1,130 C | 60.48 | 0.00% | 2 | 1 | 10-12 |
| 1,120 C | 47.65 | +1.64% | 2 | 8,828 | 10-21 |
| 1,110 C | 45.09 | +2.48% | 9 | 404 | 10-20 |
| 1,100 C | 41.00 | -12.34% | 2 | 1,502 | 10-22 |
| 1,090 C | 40.32 | -58.07% | 2 | 220 | 10-22 |
| 1,080 C | 48.54 | -27.55% | 1 | 350 | 10-21 |
| 1,070 C | 41.00 | -21.83% | 2 | 169 | 10-22 |
| 1,060 C | 50.24 | -12.76% | 3 | 177 | 10-21 |
| 1,050 C | 104.13 | +4.13% | 2 | 247 | 09-25 |
| 1,040 C | 101.45 | +3.75% | 1 | 282 | 10-02 |
| 1,030 C | 45.75 | -55.26% | 1 | 119 | 10-22 |
| 1,020 C | 59.10 | -20.40% | 10 | 154 | 10-15 |
| 1,010 C | 93.13 | +2.92% | 1 | 430 | 10-09 |
| 1,000 C | 47.00 | -18.63% | 29 | 1,725 | 10-22 |
| 990 C | 103.07 | -2.16% | 780 | 556 | 10-06 |
| 980 C | 59.33 | +7.29% | 2 | 282 | 10-21 |
| 970 C | 87.80 | -6.31% | 4 | 141 | 10-12 |
| 960 C | 53.05 | -21.17% | 5 | 255 | 10-22 |
| 950 C | 52.68 | -18.54% | 1 | 112 | 10-22 |
| 940 C | 86.71 | -16.84% | 2 | 199 | 10-13 |
| 930 C | 69.20 | -21.79% | 1 | 334 | 10-21 |
| 920 C | 88.65 | -29.11% | 4 | 155 | 10-13 |
| 910 C | 72.75 | -39.52% | 16 | 222 | 10-21 |
| 900 C | 61.88 | -14.39% | 5 | 475 | 10-22 |
| 890 C | 63.32 | -10.98% | 5 | 173 | 10-22 |
| 880 C | 77.34 | +1.12% | 1 | 244 | 10-21 |
| 870 C | 74.01 | -33.58% | 2 | 96 | 10-16 |
| 860 C | 119.00 | -4.07% | 3 | 237 | 10-08 |
| 850 C | 69.11 | -11.96% | 1 | 543 | 10-22 |
| 840 C | 67.85 | -22.01% | 6 | 186 | 10-22 |
| 830 C | 84.00 | -22.15% | 1 | 214 | 10-15 |
| 820 C | 69.65 | -16.19% | 22 | 531 | 10-22 |
| 810 C | 91.30 | -37.99% | 2 | 248 | 10-15 |
| 800 C | 75.80 | -18.13% | 3 | 1,237 | 10-22 |
| 790 C | 88.16 | -24.42% | 4 | 153 | 10-19 |
| 780 C | 81.64 | -15.47% | 1 | 453 | 10-22 |
| 770 C | 82.45 | -15.51% | 10 | 231 | 10-22 |
| 760 C | 86.06 | -11.01% | 1 | 514 | 10-22 |
| 750 C | 86.00 | -12.24% | 1 | 333 | 10-22 |
| 740 C | 164.80 | -4.14% | 5 | 135 | 10-07 |
| 730 C | 104.78 | -0.61% | 6 | 227 | 10-21 |
| 720 C | 100.08 | -9.33% | 4 | 974 | 10-16 |
| 710 C | 165.39 | -7.07% | 5 | 463 | 10-08 |
| 700 C | 94.62 | -18.78% | 19 | 834 | 10-22 |
| 690 C | 118.53 | -32.69% | 2 | 388 | 10-15 |
| 680 C | 136.42 | -6.47% | 10 | 104 | 10-14 |
| 670 C | 112.90 | -24.99% | 2 | 116 | 10-20 |
| 660 C | 103.45 | -19.90% | 1 | 1,116 | 10-22 |
| 650 C | 108.10 | -16.10% | 2 | 482 | 10-22 |
| 640 C | 126.05 | -3.11% | 3 | 250 | 10-19 |
| 630 C | 117.95 | -7.21% | 1 | 146 | 10-22 |
| 620 C | 118.45 | -13.58% | 4 | 1,848 | 10-22 |
| 610 C | 118.26 | -16.06% | 1 | 113 | 10-22 |
| 600 C | 119.24 | -13.28% | 15 | 453 | 10-22 |
| 590 C | 123.20 | -10.30% | 4 | 224 | 10-22 |
| 580 C | 129.83 | -11.21% | 2 | 143 | 10-22 |
| 570 C | 139.42 | -13.40% | 4 | 128 | 10-22 |
| 560 C | 135.00 | -17.98% | 9 | 73 | 10-22 |
| 550 C | 135.51 | -19.10% | 17 | 261 | 10-22 |
| 540 C | 143.35 | -10.69% | 45 | 252 | 10-22 |
| 530 C | 147.00 | -6.55% | 12 | 99 | 10-22 |
| 520 C | 150.48 | -6.71% | 10 | 138 | 10-22 |
| 510 C | 151.00 | -13.02% | 4 | 165 | 10-22 |
| 500 C | 153.00 | -16.87% | 117 | 752 | 10-22 |
| 490 C | 160.17 | -13.19% | 3 | 352 | 10-22 |
| 480 C | 161.93 | -14.16% | 1 | 52 | 10-22 |
| 470 C | 167.50 | -17.89% | 2 | 299 | 10-22 |
| 460 C | 171.66 | -23.49% | 5 | 65 | 10-22 |
| 450 C | 172.63 | -9.74% | 3 | 247 | 10-22 |
| 440 C | 182.45 | -11.15% | 1 | 147 | 10-22 |
| 430 C | 219.35 | -7.05% | 2 | 286 | 10-15 |
| 420 C | 194.55 | -11.66% | 3 | 70 | 10-22 |
| 410 C | 198.00 | -10.81% | 5 | 109 | 10-22 |
| 400 C | 201.03 | -10.45% | 1 | 219 | 10-22 |
| 390 C | 203.84 | -34.94% | 2 | 217 | 10-22 |
| 380 C | 264.92 | -18.91% | 1 | 79 | 10-14 |
| 370 C | 308.15 | -2.36% | 15 | 267 | 10-01 |
| 360 C | 220.80 | -13.41% | 2 | 81 | 10-22 |
| 350 C | 230.15 | -9.39% | 9 | 85 | 10-22 |
| 340 C | 232.12 | -20.38% | 2 | 119 | 10-22 |
| 330 C | 242.57 | -28.96% | 1 | 115 | 10-22 |
| 320 C | 271.93 | -15.22% | 3 | 353 | 10-15 |
| 310 C | 282.24 | -14.26% | 1 | 95 | 10-15 |
| 300 C | 264.70 | -11.00% | 1 | 174 | 10-22 |
| 290 C | 293.00 | 0.00% | 4 | 81 | 10-20 |
| 280 C | 304.45 | -4.55% | 8 | 30 | 10-19 |
| 270 C | 279.00 | -10.58% | 13 | 112 | 10-22 |
| 260 C | 286.40 | -6.33% | 1 | 40 | 10-22 |
| 250 C | 304.05 | -10.07% | 1 | 61 | 10-22 |
| 240 C | 333.47 | -16.68% | 2 | 89 | 10-20 |
| 230 C | 449.98 | +10.11% | 6 | 31 | 10-06 |
| 220 C | 326.50 | -8.49% | 1 | 57 | 10-22 |
| 210 C | 355.55 | -24.10% | 3 | 23 | 10-16 |
| 200 C | 347.45 | -2.13% | 2 | 35 | 10-22 |
| 195 C | 375.68 | -9.82% | 1 | 7 | 10-21 |
| 190 C | 379.20 | +0.39% | 1 | 30 | 10-19 |
| 185 C | 421.50 | +10.91% | 10 | 18 | 10-12 |
| 180 C | 354.08 | -20.35% | 1 | 26 | 10-22 |
| 175 C | 395.89 | +19.59% | 1 | 239 | 10-19 |
| 170 C | 455.60 | +17.62% | 3 | 61 | 09-24 |
| 165 C | 470.34 | +20.88% | 23 | 28 | 10-01 |
| 160 C | 392.29 | -0.87% | 4 | 30 | 10-16 |
| 155 C | 412.41 | +0.99% | 1 | 28 | 10-15 |
| 150 C | 418.12 | -6.25% | 1 | 31 | 10-15 |
| 145 C | 380.30 | -10.23% | 1 | 65 | 10-22 |
| 140 C | 445.56 | -7.64% | 3 | 31 | 10-14 |
| 135 C | 479.90 | +12.91% | 5 | 43 | 09-30 |
| 130 C | 491.50 | +14.45% | 2 | 34 | 09-21 |
| 125 C | 496.50 | +14.73% | 1 | 82 | 09-21 |
| 120 C | 502.00 | +14.01% | 4 | 56 | 09-21 |
| 115 C | 442.35 | +6.33% | 106 | 100 | 09-17 |
| 110 C | 448.50 | +0.45% | 5 | 74 | 09-18 |
| 105 C | 468.18 | -4.31% | 1 | 21 | 10-15 |
| 100 C | 455.14 | -0.92% | 1 | 3 | 10-20 |
| 95 C | 463.97 | +13.63% | 2 | 6 | 09-18 |
| 90 C | 530.00 | +90.54% | 80 | 81 | 09-29 |
| 85 C | 410.80 | +21.56% | 1 | 3 | 09-14 |
| 80 C | 471.84 | -12.43% | 1 | 36 | 10-16 |
| 75 C | — | — | 0 | 0 | — |
| 70 C | 395.42 | 0.00% | 1 | 1 | 08-24 |
| 65 C | 413.34 | +49.31% | 2 | 1 | 08-28 |
| 60 C | 458.00 | +4.57% | 1 | 0 | 09-15 |
| 55 C | — | — | 0 | 0 | — |
| 50 C | 479.00 | +4.36% | 1 | 0 | 09-16 |
| 45 C | 496.03 | 0.00% | 2 | 0 | 06-18 |
| 40 C | 438.13 | 0.00% | 2 | 2 | 05-22 |
| 35 C | 450.01 | 0.00% | 1 | 1 | 08-03 |
| 30 C | 490.78 | +2.39% | 2 | 1 | 09-16 |
| 25 C | 568.09 | 0.00% | 2 | 0 | 10-12 |
| 20 C | — | — | 0 | 0 | — |
| 15 C | — | — | 0 | 0 | — |
| 10 C | 532.52 | -14.03% | 2 | 0 | 10-20 |
| 5 C | 545.50 | +1.21% | 1 | 126 | 10-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 P | 795.00 | 0.00% | 2 | 0 | 10-22 |
| 1,300 P | — | — | 0 | 0 | — |
| 1,290 P | — | — | 0 | 0 | — |
| 1,280 P | 691.84 | 0.00% | 2 | 0 | 10-12 |
| 1,270 P | — | — | 0 | 0 | — |
| 1,260 P | — | — | 0 | 0 | — |
| 1,250 P | 708.82 | 0.00% | 2 | 0 | 10-20 |
| 1,240 P | — | — | 0 | 0 | — |
| 1,230 P | — | — | 0 | 0 | — |
| 1,220 P | — | — | 0 | 0 | — |
| 1,210 P | — | — | 0 | 0 | — |
| 1,200 P | 616.24 | 0.00% | 2 | 1 | 10-12 |
| 1,190 P | — | — | 0 | 0 | — |
| 1,180 P | 640.69 | 0.00% | 2 | 1 | 10-20 |
| 1,170 P | — | — | 0 | 0 | — |
| 1,160 P | — | — | 0 | 0 | — |
| 1,150 P | 614.98 | 0.00% | 2 | 0 | 10-20 |
| 1,140 P | — | — | 0 | 0 | — |
| 1,130 P | — | — | 0 | 0 | — |
| 1,120 P | 542.73 | +1.56% | 2 | 55 | 10-12 |
| 1,110 P | 533.56 | +0.77% | 2 | 21 | 10-12 |
| 1,100 P | 516.93 | +0.08% | 3 | 45 | 09-30 |
| 1,090 P | 480.50 | -5.50% | 2 | 36 | 10-07 |
| 1,080 P | 500.20 | -13.03% | 40 | 20 | 09-29 |
| 1,070 P | 570.06 | -2.91% | 2 | 60 | 09-11 |
| 1,060 P | 594.62 | +2.88% | 2 | 27 | 08-18 |
| 1,050 P | 550.78 | -7.25% | 2 | 177 | 09-11 |
| 1,040 P | 540.13 | -3.60% | 2 | 128 | 09-09 |
| 1,030 P | 532.57 | +0.38% | 2 | 38 | 09-11 |
| 1,020 P | 522.55 | -1.74% | 2 | 89 | 09-11 |
| 1,010 P | 424.74 | -18.73% | 3 | 115 | 10-02 |
| 1,000 P | 514.21 | -6.93% | 6 | 52 | 09-10 |
| 990 P | 407.40 | -3.53% | 2 | 286 | 10-02 |
| 980 P | 435.00 | +2.04% | 2 | 42 | 10-14 |
| 970 P | 414.03 | -13.87% | 2 | 48 | 10-13 |
| 960 P | 386.05 | -5.53% | 2 | 42 | 10-02 |
| 950 P | 502.05 | +0.27% | 53 | 41 | 08-05 |
| 940 P | 409.60 | +4.62% | 1 | 11 | 10-21 |
| 930 P | 405.59 | -16.70% | 2 | 5 | 10-16 |
| 920 P | 366.25 | -15.83% | 4 | 17 | 09-29 |
| 910 P | 458.33 | +3.79% | 4 | 3 | 07-24 |
| 900 P | 378.91 | +8.19% | 2 | 26 | 10-21 |
| 890 P | 408.50 | -9.16% | 2 | 17 | 09-11 |
| 880 P | 333.82 | -1.12% | 2 | 30 | 10-13 |
| 870 P | 432.08 | +4.35% | 2 | 3 | 09-01 |
| 860 P | 321.81 | -24.08% | 2 | 23 | 10-13 |
| 850 P | 336.17 | +7.06% | 8 | 74 | 10-21 |
| 840 P | 305.70 | -16.92% | 60 | 40 | 10-13 |
| 830 P | 346.12 | +16.22% | 2 | 28 | 10-22 |
| 820 P | 326.80 | +12.47% | 2 | 50 | 10-15 |
| 810 P | 284.17 | +0.17% | 8 | 19 | 10-13 |
| 800 P | 276.20 | +0.44% | 2 | 19 | 10-13 |
| 790 P | 268.24 | -17.94% | 42 | 25 | 10-13 |
| 780 P | 299.00 | -8.35% | 2 | 6 | 09-17 |
| 770 P | 254.45 | +3.33% | 2 | 8 | 10-13 |
| 760 P | 301.50 | -0.44% | 2 | 98 | 09-11 |
| 750 P | 286.29 | +9.72% | 3 | 41 | 10-22 |
| 740 P | 250.75 | -14.90% | 23 | 88 | 10-15 |
| 730 P | 266.08 | +16.78% | 2 | 110 | 10-22 |
| 720 P | 221.10 | -16.72% | 6 | 18 | 09-23 |
| 710 P | 232.00 | +12.90% | 21 | 52 | 10-15 |
| 700 P | 232.86 | +26.55% | 2 | 121 | 10-15 |
| 690 P | 223.15 | +13.10% | 84 | 154 | 10-15 |
| 680 P | 232.00 | +5.62% | 1 | 88 | 10-22 |
| 670 P | 183.88 | +0.23% | 40 | 72 | 10-13 |
| 660 P | 177.03 | +13.39% | 64 | 95 | 10-13 |
| 650 P | 170.63 | +8.75% | 15 | 191 | 10-13 |
| 640 P | 172.00 | +5.83% | 1 | 140 | 10-14 |
| 630 P | 173.12 | -5.40% | 2 | 55 | 10-21 |
| 620 P | 168.86 | +10.79% | 8 | 127 | 10-15 |
| 610 P | 159.65 | +10.76% | 14 | 143 | 10-19 |
| 600 P | 149.57 | +7.63% | 3 | 70 | 10-15 |
| 590 P | 165.28 | +23.70% | 2 | 95 | 10-22 |
| 580 P | 143.33 | -1.55% | 1 | 127 | 10-19 |
| 570 P | 135.50 | -2.87% | 27 | 75 | 10-19 |
| 560 P | 132.45 | +6.21% | 4 | 55 | 10-15 |
| 550 P | 141.00 | +13.54% | 2 | 784 | 10-22 |
| 540 P | 128.75 | +9.11% | 4 | 436 | 10-22 |
| 530 P | 113.10 | -2.78% | 7 | 255 | 10-21 |
| 520 P | 123.78 | +14.82% | 9 | 459 | 10-22 |
| 510 P | 119.35 | +16.30% | 9 | 263 | 10-22 |
| 500 P | 113.57 | +13.17% | 11 | 487 | 10-22 |
| 490 P | 103.85 | +12.25% | 1 | 266 | 10-22 |
| 480 P | 90.98 | +1.65% | 14 | 131 | 10-20 |
| 470 P | 71.50 | -4.03% | 1 | 230 | 10-02 |
| 460 P | 89.06 | +14.62% | 1 | 126 | 10-22 |
| 450 P | 72.88 | -7.10% | 3 | 790 | 10-21 |
| 440 P | 75.85 | +8.20% | 80 | 152 | 10-22 |
| 430 P | 77.59 | +20.28% | 4 | 74 | 10-22 |
| 420 P | 72.69 | +20.03% | 1 | 64 | 10-22 |
| 410 P | 50.85 | +9.28% | 2 | 134 | 10-14 |
| 400 P | 62.59 | +13.18% | 3 | 521 | 10-22 |
| 390 P | 56.00 | +11.22% | 111 | 634 | 10-22 |
| 380 P | 54.00 | +13.45% | 2 | 315 | 10-22 |
| 370 P | 45.05 | +45.32% | 3 | 195 | 10-16 |
| 360 P | 41.10 | +19.13% | 78 | 161 | 10-16 |
| 350 P | 43.50 | +22.02% | 3 | 1,612 | 10-22 |
| 340 P | 35.05 | +28.72% | 10 | 1,031 | 10-16 |
| 330 P | 32.70 | -0.61% | 10 | 173 | 10-20 |
| 320 P | 32.13 | +20.79% | 1 | 2,526 | 10-22 |
| 310 P | 26.30 | +6.48% | 6 | 91 | 10-20 |
| 300 P | 22.13 | -6.35% | 4 | 7,025 | 10-21 |
| 290 P | 20.80 | +28.24% | 2 | 305 | 10-15 |
| 280 P | 22.16 | +17.87% | 1 | 1,073 | 10-22 |
| 270 P | 20.20 | +51.65% | 40 | 568 | 10-22 |
| 260 P | 14.39 | +8.60% | 1 | 2,473 | 10-21 |
| 250 P | 15.85 | +26.60% | 4 | 1,256 | 10-22 |
| 240 P | 12.19 | +58.31% | 1 | 517 | 10-16 |
| 230 P | 12.68 | +23.59% | 1 | 144 | 10-22 |
| 220 P | 7.38 | +4.53% | 3 | 166 | 10-14 |
| 210 P | 8.09 | +15.57% | 1 | 28 | 10-20 |
| 200 P | 5.56 | -1.59% | 5 | 1,619 | 10-14 |
| 195 P | 6.52 | +32.52% | 1 | 228 | 10-20 |
| 190 P | 5.30 | +1.15% | 5 | 63 | 10-15 |
| 185 P | 4.05 | -58.33% | 1 | 164 | 10-05 |
| 180 P | 5.60 | +27.27% | 3 | 48 | 10-20 |
| 175 P | 8.37 | +72.58% | 1 | 217 | 10-21 |
| 170 P | 4.14 | -4.39% | 3 | 235 | 10-19 |
| 165 P | 3.80 | -7.32% | 1 | 123 | 09-21 |
| 160 P | 3.70 | +15.99% | 2 | 238 | 10-19 |
| 155 P | 3.35 | -6.69% | 7 | 180 | 10-21 |
| 150 P | 3.30 | +4.76% | 1 | 546 | 10-22 |
| 145 P | 1.94 | -15.28% | 12 | 18 | 10-07 |
| 140 P | 3.25 | +19.93% | 4 | 89 | 10-22 |
| 135 P | 3.15 | -26.74% | 4 | 21 | 09-11 |
| 130 P | 1.85 | -7.04% | 1 | 324 | 09-24 |
| 125 P | 2.41 | +45.18% | 4 | 198 | 09-22 |
| 120 P | 1.64 | -39.93% | 15 | 113 | 09-21 |
| 115 P | 1.38 | -48.51% | 19 | 449 | 09-21 |
| 110 P | 4.24 | +223.66% | 1 | 425 | 10-21 |
| 105 P | 1.20 | -50.82% | 10 | 207 | 09-21 |
| 100 P | 1.47 | +20.49% | 250 | 1,073 | 10-21 |
| 95 P | 0.97 | -24.81% | 6 | 345 | 09-22 |
| 90 P | 0.82 | -40.58% | 6 | 56 | 09-22 |
| 85 P | 1.00 | -13.79% | 35 | 293 | 09-15 |
| 80 P | 0.59 | -9.23% | 2 | 433 | 10-12 |
| 75 P | 0.60 | -20.00% | 33 | 1,222 | 09-21 |
| 70 P | 0.63 | 0.00% | 3 | 381 | 09-17 |
| 65 P | 0.46 | -9.80% | 1 | 41 | 10-13 |
| 60 P | 0.31 | -11.43% | 1 | 8 | 10-08 |
| 55 P | 0.48 | +92.00% | 28 | 70 | 10-12 |
| 50 P | 0.48 | +140.00% | 3 | 64 | 10-20 |
| 45 P | 0.28 | +40.00% | 3 | 29 | 10-20 |
| 40 P | 0.24 | +14.29% | 5 | 73 | 10-20 |
| 35 P | 0.18 | -60.87% | 7 | 11 | 10-12 |
| 30 P | 0.15 | +66.67% | 1 | 7 | 09-28 |
| 25 P | 0.27 | -6.90% | 2 | 4 | 08-26 |
| 20 P | — | — | 0 | 0 | — |
| 15 P | 0.02 | 0.00% | 2 | 0 | 09-08 |
| 10 P | 0.18 | -57.14% | 4 | 3 | 06-23 |
| 5 P | 0.04 | +100.00% | 10 | 42 | 10-12 |