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 2,132OTM 11,237PutsITM 2,111OTM 7,758P/C 0.74
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 C | 43.35 | -21.51% | 9 | 707 | 10-22 |
| 1,300 C | 44.70 | -14.07% | 1 | 45 | 10-22 |
| 1,290 C | 52.45 | -9.07% | 23 | 29 | 10-19 |
| 1,280 C | 55.45 | -4.90% | 5 | 20 | 10-19 |
| 1,270 C | 53.75 | -31.79% | 13 | 13 | 10-19 |
| 1,260 C | 54.80 | -37.48% | 29 | 25 | 10-19 |
| 1,250 C | 60.60 | +11.15% | 2 | 60 | 10-21 |
| 1,240 C | 58.22 | -28.96% | 14 | 8 | 10-19 |
| 1,230 C | 49.00 | -21.47% | 6 | 1,644 | 10-22 |
| 1,220 C | 57.70 | -8.72% | 170 | 690 | 10-19 |
| 1,210 C | 111.80 | +1.41% | 10 | 7 | 10-06 |
| 1,200 C | 53.90 | -15.90% | 1 | 73 | 10-22 |
| 1,190 C | 96.59 | -15.68% | 2 | 65 | 10-08 |
| 1,180 C | 56.48 | -29.49% | 2 | 62 | 10-22 |
| 1,170 C | 84.99 | -3.00% | 1 | 112 | 10-14 |
| 1,160 C | 65.50 | -6.23% | 14 | 15 | 10-20 |
| 1,150 C | 55.70 | -13.64% | 5 | 1,570 | 10-22 |
| 1,140 C | 65.59 | -26.80% | 1 | 23 | 10-19 |
| 1,130 C | 66.91 | -41.28% | 1 | 6 | 10-19 |
| 1,120 C | 58.35 | -19.86% | 2 | 8 | 10-22 |
| 1,110 C | 69.70 | -2.92% | 10 | 182 | 10-16 |
| 1,100 C | 60.43 | -19.43% | 4 | 48 | 10-22 |
| 1,090 C | 61.02 | -21.57% | 4 | 13 | 10-22 |
| 1,080 C | 79.40 | +11.56% | 3 | 29 | 10-21 |
| 1,070 C | 73.05 | -0.14% | 8 | 17 | 10-20 |
| 1,060 C | 82.45 | -10.55% | 6 | 7 | 10-15 |
| 1,050 C | 75.92 | -7.75% | 6 | 42 | 10-16 |
| 1,040 C | 84.13 | -18.68% | 5 | 13 | 10-15 |
| 1,030 C | 85.55 | -17.22% | 5 | 27 | 10-21 |
| 1,020 C | 74.35 | -4.70% | 3 | 14 | 10-22 |
| 1,010 C | 87.80 | +8.13% | 27 | 30 | 10-21 |
| 1,000 C | 69.75 | -21.63% | 3 | 229 | 10-22 |
| 990 C | 145.40 | +6.60% | 2 | 4 | 10-02 |
| 980 C | 75.00 | -10.87% | 29 | 409 | 10-22 |
| 970 C | 85.00 | -7.61% | 1 | 27 | 10-16 |
| 960 C | 94.97 | -17.67% | 5 | 38 | 10-15 |
| 950 C | 94.95 | +4.28% | 1 | 144 | 10-21 |
| 940 C | 79.92 | -12.22% | 13 | 11 | 10-22 |
| 930 C | 92.25 | -0.42% | 21 | 26 | 10-20 |
| 920 C | 141.81 | -8.75% | 3 | 13 | 10-08 |
| 910 C | 102.32 | -0.93% | 3 | 2 | 10-19 |
| 900 C | 85.00 | -8.94% | 28 | 241 | 10-22 |
| 890 C | 100.13 | -21.44% | 7 | 13 | 10-20 |
| 880 C | 94.08 | -11.66% | 6 | 31 | 10-22 |
| 870 C | 130.59 | -3.45% | 2 | 96 | 10-14 |
| 860 C | 110.00 | +6.28% | 1 | 509 | 10-19 |
| 850 C | 92.00 | -19.80% | 2 | 37 | 10-22 |
| 840 C | 136.97 | -1.12% | 2 | 13 | 10-13 |
| 830 C | 98.49 | -13.68% | 20 | 23 | 10-22 |
| 820 C | 119.66 | +0.77% | 3 | 33 | 10-21 |
| 810 C | 114.40 | +0.44% | 2 | 26 | 10-20 |
| 800 C | 101.48 | -12.37% | 31 | 251 | 10-22 |
| 790 C | 117.93 | -30.70% | 16 | 11 | 10-16 |
| 780 C | 109.00 | -15.89% | 12 | 25 | 10-22 |
| 770 C | 111.15 | -10.48% | 1 | 19 | 10-22 |
| 760 C | 115.57 | -11.34% | 3 | 100 | 10-22 |
| 750 C | 112.75 | -12.44% | 9 | 134 | 10-22 |
| 740 C | 111.84 | -18.96% | 2 | 97 | 10-22 |
| 730 C | 114.74 | -14.82% | 4 | 118 | 10-22 |
| 720 C | 139.50 | -7.03% | 1 | 28 | 10-16 |
| 710 C | 119.20 | -14.99% | 9 | 89 | 10-22 |
| 700 C | 121.05 | -17.65% | 38 | 384 | 10-22 |
| 690 C | 127.35 | -6.33% | 5 | 91 | 10-22 |
| 680 C | 125.79 | -8.18% | 5 | 49 | 10-22 |
| 670 C | 128.19 | -10.98% | 2 | 11 | 10-22 |
| 660 C | 132.03 | -17.22% | 15 | 79 | 10-22 |
| 650 C | 133.95 | -16.90% | 62 | 258 | 10-22 |
| 640 C | 140.50 | -15.36% | 19 | 236 | 10-22 |
| 630 C | 138.50 | -16.09% | 8 | 57 | 10-22 |
| 620 C | 144.67 | -15.96% | 20 | 99 | 10-22 |
| 610 C | 144.00 | -17.89% | 43 | 192 | 10-22 |
| 600 C | 147.50 | -18.06% | 64 | 214 | 10-22 |
| 590 C | 155.52 | -12.14% | 6 | 45 | 10-22 |
| 580 C | 151.84 | -12.95% | 3 | 43 | 10-22 |
| 570 C | 156.56 | -16.38% | 9 | 540 | 10-22 |
| 560 C | 157.98 | -17.54% | 19 | 38 | 10-22 |
| 550 C | 160.52 | -15.14% | 18 | 69 | 10-22 |
| 540 C | 163.83 | -16.67% | 12 | 324 | 10-22 |
| 530 C | 169.60 | -12.62% | 13 | 76 | 10-22 |
| 520 C | 171.80 | -15.83% | 8 | 31 | 10-22 |
| 510 C | 176.25 | -11.71% | 11 | 36 | 10-22 |
| 500 C | 177.28 | -16.77% | 56 | 201 | 10-22 |
| 490 C | 202.75 | -6.50% | 4 | 20 | 10-16 |
| 480 C | 189.00 | -12.09% | 5 | 20 | 10-22 |
| 470 C | 228.80 | +6.28% | 6 | 33 | 10-21 |
| 460 C | 192.40 | -12.63% | 29 | 31 | 10-22 |
| 450 C | 197.18 | -12.13% | 6 | 31 | 10-22 |
| 440 C | 227.04 | +1.13% | 3 | 23 | 10-19 |
| 430 C | 238.15 | +4.79% | 10 | 38 | 10-21 |
| 420 C | 216.07 | -9.63% | 4 | 34 | 10-22 |
| 410 C | 250.58 | +0.47% | 5 | 17 | 10-21 |
| 400 C | 223.07 | -11.68% | 19 | 58 | 10-22 |
| 390 C | 246.10 | -4.58% | 128 | 154 | 10-16 |
| 380 C | 232.50 | -13.90% | 5 | 35 | 10-22 |
| 370 C | 269.16 | -7.31% | 2 | 50 | 10-16 |
| 360 C | 245.13 | -8.49% | 6 | 49 | 10-22 |
| 350 C | 250.00 | -10.91% | 24 | 76 | 10-22 |
| 340 C | 251.62 | -9.83% | 2 | 19 | 10-22 |
| 330 C | 255.61 | -10.23% | 7 | 33 | 10-22 |
| 320 C | 261.25 | -8.49% | 13 | 47 | 10-22 |
| 310 C | 292.00 | -8.21% | 2 | 17 | 10-16 |
| 300 C | 277.50 | -9.06% | 7 | 140 | 10-22 |
| 290 C | 279.01 | -13.73% | 6 | 11 | 10-22 |
| 280 C | 312.75 | -2.73% | 6 | 71 | 10-20 |
| 270 C | 296.07 | -10.82% | 5 | 40 | 10-22 |
| 260 C | 297.50 | -9.81% | 2 | 97 | 10-22 |
| 250 C | 306.37 | -11.92% | 7 | 90 | 10-22 |
| 240 C | 341.93 | +1.03% | 7 | 56 | 10-19 |
| 230 C | 331.50 | -5.59% | 1 | 90 | 10-22 |
| 220 C | 337.57 | -5.52% | 2 | 90 | 10-22 |
| 210 C | 358.58 | -23.31% | 3 | 59 | 10-16 |
| 200 C | 340.97 | -8.09% | 2 | 118 | 10-22 |
| 195 C | 388.88 | +5.24% | 4 | 29 | 10-19 |
| 190 C | 355.49 | -27.86% | 1 | 4 | 10-22 |
| 185 C | 446.01 | -7.09% | 1 | 25 | 10-13 |
| 180 C | 501.25 | +9.81% | 1 | 8 | 10-06 |
| 175 C | 405.00 | -20.04% | 1 | 1 | 10-21 |
| 170 C | 517.18 | +6.19% | 8 | 6 | 10-06 |
| 165 C | 470.88 | 0.00% | 1 | 1 | 09-21 |
| 160 C | 412.00 | -9.99% | 14 | 20 | 10-19 |
| 155 C | 419.87 | -17.99% | 1 | 4 | 10-15 |
| 150 C | 479.64 | +22.20% | 1 | 1 | 09-21 |
| 145 C | — | — | 0 | 0 | — |
| 140 C | 477.83 | -8.73% | 2 | 6 | 10-13 |
| 135 C | 418.00 | -19.29% | 1 | 8 | 10-16 |
| 130 C | 522.87 | +3.72% | 2 | 2 | 10-02 |
| 125 C | 434.00 | -6.06% | 1 | 4 | 10-16 |
| 120 C | 487.21 | 0.00% | 1 | 1 | 10-12 |
| 115 C | — | — | 0 | 0 | — |
| 110 C | 447.00 | -0.73% | 1 | 2 | 10-20 |
| 105 C | 414.50 | -16.26% | 1 | 7 | 10-22 |
| 100 C | 529.44 | 0.00% | 2 | 0 | 09-23 |
| 95 C | 445.00 | 0.00% | 2 | 2 | 10-16 |
| 90 C | — | — | 0 | 0 | — |
| 85 C | — | — | 0 | 0 | — |
| 80 C | 462.95 | 0.00% | 1 | 1 | 10-16 |
| 75 C | — | — | 0 | 0 | — |
| 70 C | — | — | 0 | 0 | — |
| 65 C | — | — | 0 | 0 | — |
| 60 C | — | — | 0 | 0 | — |
| 55 C | — | — | 0 | 0 | — |
| 50 C | — | — | 0 | 0 | — |
| 45 C | 596.23 | +4.06% | 19 | 20 | 09-25 |
| 40 C | — | — | 0 | 0 | — |
| 35 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
| 25 C | 584.26 | 0.00% | 2 | 0 | 09-28 |
| 20 C | — | — | 0 | 0 | — |
| 15 C | — | — | 0 | 0 | — |
| 10 C | 605.90 | 0.00% | 2 | 1 | 09-23 |
| 5 C | 506.00 | -6.99% | 2 | 95 | 10-22 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,310 P | 769.25 | 0.00% | 2 | 0 | 10-19 |
| 1,300 P | — | — | 0 | 0 | — |
| 1,290 P | — | — | 0 | 0 | — |
| 1,280 P | 702.00 | 0.00% | 1 | 0 | 10-14 |
| 1,270 P | — | — | 0 | 0 | — |
| 1,260 P | — | — | 0 | 0 | — |
| 1,250 P | — | — | 0 | 0 | — |
| 1,240 P | — | — | 0 | 0 | — |
| 1,230 P | 614.50 | -5.36% | 10 | 52 | 10-06 |
| 1,220 P | 682.75 | +6.74% | 2 | 93 | 10-20 |
| 1,210 P | 630.80 | 0.00% | 22 | 11 | 09-28 |
| 1,200 P | 623.00 | 0.00% | 6 | 3 | 09-28 |
| 1,190 P | 586.30 | 0.00% | 2 | 1 | 10-05 |
| 1,180 P | 672.05 | +19.71% | 2 | 14 | 10-22 |
| 1,170 P | 635.25 | -0.37% | 2 | 8 | 10-20 |
| 1,160 P | — | — | 0 | 0 | — |
| 1,150 P | — | — | 0 | 0 | — |
| 1,140 P | 569.93 | 0.00% | 2 | 1 | 09-28 |
| 1,130 P | 557.77 | 0.00% | 2 | 1 | 09-29 |
| 1,120 P | 510.98 | 0.00% | 5 | 5 | 10-06 |
| 1,110 P | — | — | 0 | 0 | — |
| 1,100 P | 512.39 | -3.30% | 2 | 2 | 10-02 |
| 1,090 P | 520.85 | 0.00% | 2 | 1 | 09-29 |
| 1,080 P | 562.60 | 0.00% | 2 | 1 | 10-15 |
| 1,070 P | 476.46 | -6.81% | 2 | 1 | 10-07 |
| 1,060 P | — | — | 0 | 0 | — |
| 1,050 P | — | — | 0 | 0 | — |
| 1,040 P | — | — | 0 | 0 | — |
| 1,030 P | 442.55 | 0.00% | 2 | 1 | 10-07 |
| 1,020 P | 467.69 | 0.00% | 42 | 21 | 09-28 |
| 1,010 P | 460.89 | 0.00% | 4 | 2 | 09-28 |
| 1,000 P | 472.03 | -2.67% | 1 | 77 | 10-21 |
| 990 P | 443.65 | 0.00% | 96 | 42 | 09-28 |
| 980 P | 397.80 | -4.40% | 2 | 51 | 10-06 |
| 970 P | 447.45 | +14.31% | 1 | 10 | 10-21 |
| 960 P | 447.50 | +16.75% | 4 | 1 | 10-20 |
| 950 P | 376.15 | -2.37% | 4 | 11 | 10-06 |
| 940 P | 368.50 | -2.12% | 56 | 56 | 10-06 |
| 930 P | 369.80 | -6.59% | 8 | 1 | 10-05 |
| 920 P | 364.30 | -1.35% | 4 | 109 | 10-05 |
| 910 P | 361.80 | -2.22% | 4 | 0 | 10-02 |
| 900 P | 346.65 | -1.97% | 4 | 49 | 10-05 |
| 890 P | 359.19 | -11.43% | 2 | 1 | 09-29 |
| 880 P | 352.90 | -1.01% | 3 | 2 | 09-23 |
| 870 P | 373.50 | +11.93% | 4 | 14 | 10-15 |
| 860 P | 342.00 | 0.00% | 1 | 1 | 09-21 |
| 850 P | 335.10 | 0.00% | 2 | 1 | 09-28 |
| 840 P | 341.32 | 0.00% | 2 | 2 | 10-21 |
| 830 P | — | — | 0 | 0 | — |
| 820 P | 283.90 | -7.49% | 14 | 9 | 10-06 |
| 810 P | 288.52 | -2.43% | 3 | 63 | 10-02 |
| 800 P | 313.48 | +8.10% | 2 | 13 | 10-15 |
| 790 P | 285.49 | -11.17% | 2 | 5 | 09-29 |
| 780 P | 251.45 | -9.86% | 2 | 3 | 10-06 |
| 770 P | 306.85 | 0.00% | 10 | 5 | 09-17 |
| 760 P | 241.79 | -19.21% | 2 | 6 | 10-07 |
| 750 P | 270.55 | +12.73% | 4 | 16 | 10-21 |
| 740 P | 230.40 | +2.95% | 2 | 26 | 10-07 |
| 730 P | 241.20 | +9.46% | 2 | 11 | 10-13 |
| 720 P | 252.00 | +17.43% | 1 | 31 | 10-21 |
| 710 P | 207.45 | +1.21% | 2 | 27 | 10-07 |
| 700 P | 243.40 | +6.52% | 1 | 30 | 10-15 |
| 690 P | 226.49 | +13.99% | 1 | 87 | 10-21 |
| 680 P | 204.68 | +6.69% | 4 | 43 | 10-12 |
| 670 P | 215.50 | +16.97% | 5 | 8 | 10-15 |
| 660 P | 231.25 | +11.12% | 14 | 173 | 10-22 |
| 650 P | 224.05 | +11.26% | 30 | 51 | 10-22 |
| 640 P | 207.50 | +2.72% | 1 | 73 | 10-22 |
| 630 P | 175.00 | +8.06% | 1 | 52 | 10-12 |
| 620 P | 200.20 | +5.76% | 1 | 51 | 10-22 |
| 610 P | 197.10 | +10.27% | 2 | 60 | 10-22 |
| 600 P | 189.80 | +11.01% | 4 | 219 | 10-22 |
| 590 P | 184.10 | +12.97% | 5 | 93 | 10-22 |
| 580 P | 174.10 | +9.22% | 23 | 62 | 10-22 |
| 570 P | 170.20 | +12.63% | 3 | 32 | 10-22 |
| 560 P | 163.60 | +13.33% | 19 | 68 | 10-22 |
| 550 P | 157.20 | +11.58% | 11 | 40 | 10-22 |
| 540 P | 150.50 | +13.16% | 4 | 42 | 10-22 |
| 530 P | 143.30 | +6.23% | 5 | 19 | 10-22 |
| 520 P | 137.20 | +12.92% | 8 | 47 | 10-22 |
| 510 P | 131.89 | +10.74% | 72 | 71 | 10-22 |
| 500 P | 128.09 | +8.73% | 113 | 443 | 10-22 |
| 490 P | 120.79 | +13.65% | 3 | 36 | 10-22 |
| 480 P | 115.17 | +13.98% | 34 | 185 | 10-22 |
| 470 P | 110.10 | +7.41% | 2 | 48 | 10-22 |
| 460 P | 105.99 | +16.05% | 6 | 94 | 10-22 |
| 450 P | 100.00 | +8.70% | 7 | 303 | 10-22 |
| 440 P | 83.00 | +2.53% | 1 | 104 | 10-16 |
| 430 P | 89.25 | +14.07% | 7 | 141 | 10-22 |
| 420 P | 84.40 | +13.95% | 7 | 389 | 10-22 |
| 410 P | 79.88 | +13.27% | 1 | 35 | 10-22 |
| 400 P | 75.50 | +15.02% | 24 | 136 | 10-22 |
| 390 P | 70.00 | +11.22% | 2 | 312 | 10-22 |
| 380 P | 65.75 | +16.58% | 22 | 58 | 10-22 |
| 370 P | 59.20 | +13.19% | 1 | 112 | 10-22 |
| 360 P | 55.10 | +8.15% | 1 | 180 | 10-22 |
| 350 P | 47.59 | +3.12% | 3 | 171 | 10-20 |
| 340 P | 49.00 | +12.96% | 1 | 177 | 10-22 |
| 330 P | 45.65 | +15.57% | 1 | 170 | 10-22 |
| 320 P | 42.25 | +15.12% | 1,574 | 1,622 | 10-22 |
| 310 P | 40.05 | +14.92% | 1,703 | 2,136 | 10-22 |
| 300 P | 35.23 | +16.27% | 11 | 91 | 10-22 |
| 290 P | 29.00 | +14.17% | 4 | 7 | 10-15 |
| 280 P | 29.20 | +15.87% | 4 | 49 | 10-22 |
| 270 P | 25.68 | +12.43% | 1 | 47 | 10-22 |
| 260 P | 20.50 | -3.53% | 1 | 7 | 10-21 |
| 250 P | 20.50 | +2.76% | 1 | 64 | 10-22 |
| 240 P | 20.00 | +25.39% | 3 | 65 | 10-22 |
| 230 P | 17.45 | +21.18% | 1 | 28 | 10-22 |
| 220 P | 13.35 | +24.19% | 1 | 14 | 10-15 |
| 210 P | 11.50 | +11.65% | 5 | 64 | 10-16 |
| 200 P | 10.09 | -3.44% | 5 | 29 | 10-21 |
| 195 P | 10.88 | +10.57% | 1 | 40 | 10-22 |
| 190 P | 10.07 | +17.09% | 1 | 4 | 10-22 |
| 185 P | 8.25 | 0.00% | 1 | 1 | 10-20 |
| 180 P | 8.63 | +20.36% | 1 | 2 | 10-22 |
| 175 P | 6.15 | -29.79% | 4 | 5 | 10-14 |
| 170 P | — | — | 0 | 0 | — |
| 165 P | — | — | 0 | 0 | — |
| 160 P | 6.85 | +77.00% | 34 | 48 | 10-22 |
| 155 P | 6.10 | +14.02% | 14 | 17 | 10-22 |
| 150 P | 5.73 | +68.04% | 1 | 25 | 10-22 |
| 145 P | 4.25 | 0.00% | 1 | 1 | 09-29 |
| 140 P | 3.15 | -10.00% | 2 | 5 | 10-08 |
| 135 P | 3.66 | -8.50% | 7 | 8 | 09-30 |
| 130 P | 4.20 | +24.26% | 27 | 15 | 10-22 |
| 125 P | 2.82 | +0.71% | 18 | 18 | 10-15 |
| 120 P | 0.58 | -71.00% | 1 | 8 | 10-15 |
| 115 P | 2.75 | +6.59% | 2 | 2 | 10-20 |
| 110 P | 2.20 | -12.35% | 1 | 2 | 09-21 |
| 105 P | 2.11 | -21.56% | 1 | 9 | 09-23 |
| 100 P | 1.87 | +15.43% | 3 | 75 | 10-19 |
| 95 P | 1.31 | 0.00% | 4 | 1 | 10-07 |
| 90 P | 1.81 | 0.00% | 2 | 1 | 09-21 |
| 85 P | 5.00 | +233.33% | 6 | 42 | 09-25 |
| 80 P | — | — | 0 | 0 | — |
| 75 P | 1.05 | 0.00% | 4 | 1 | 10-20 |
| 70 P | 1.14 | 0.00% | 3 | 3 | 10-07 |
| 65 P | — | — | 0 | 0 | — |
| 60 P | 0.38 | 0.00% | 8 | 8 | 10-07 |
| 55 P | 0.40 | 0.00% | 1 | 1 | 10-14 |
| 50 P | 0.40 | 0.00% | 3 | 15 | 10-14 |
| 45 P | 0.42 | +5.00% | 2 | 4 | 10-14 |
| 40 P | 0.35 | 0.00% | 1 | 1 | 10-07 |
| 35 P | — | — | 0 | 0 | — |
| 30 P | 0.25 | +25.00% | 1 | 3 | 10-21 |
| 25 P | — | — | 0 | 0 | — |
| 20 P | — | — | 0 | 0 | — |
| 15 P | — | — | 0 | 0 | — |
| 10 P | — | — | 0 | 0 | — |
| 5 P | 0.04 | 0.00% | 1 | 5 | 10-22 |