Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$97.35 +1.29 (+1.34%)
Closing price 04/30/2025 04:00 PM Eastern
Extended Trading
$99.60 +2.25 (+2.31%)
As of 09:18 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AMD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$78.00$0.023Put14 - 4431
(-7)
125.01%
(+25.37%)
-0.0078813
5/2/2025$78.00$19.335Call7076379
(-19)
125.11%
(+25.47%)
0.99221615
5/2/2025$79.00$0.027Put774630469
(-2)
117.30%
(+20.90%)
-0.00934518
5/2/2025$79.00$18.309Call893257205
(-4)
120.91%
(+24.51%)
0.99071821
5/2/2025$80.00$0.031Put9416982343482
(+692)
116.88%
(+23.74%)
-0.01104882
5/2/2025$80.00$17.344Call1975597
(-43)
116.88%
(+23.74%)
0.98901513
5/2/2025$81.00$0.037Put26442108784
(-19)
112.58%
(+22.74%)
-0.01317734
5/2/2025$81.00$16.350Call38830216
(-32)
112.69%
(+22.84%)
0.98694417
5/2/2025$82.00$0.043Put17221150855
(-70)
108.31%
(+21.79%)
-0.01565240
5/2/2025$82.00$15.357Call3159419
(-24)
108.42%
(+21.90%)
0.98448217
5/2/2025$83.00$0.050Put1545764422
(-10)
107.23%
(+24.03%)
-0.01860852
5/2/2025$83.00$14.364Call48246352
(-12)
104.08%
(+20.88%)
0.98154121
5/2/2025$84.00$0.059Put23088881099
(-58)
99.69%
(+19.78%)
-0.02207471
5/2/2025$84.00$13.373Call211411693473
(+2)
99.69%
(+19.78%)
0.9779938
5/2/2025$85.00$0.069Put6132641992362
(+111)
95.18%
(+18.21%)
-0.02659148
5/2/2025$85.00$12.384Call1141537944
(-139)
95.30%
(+18.57%)
0.97360727
5/2/2025$86.00$0.082Put1,2963528842917
(-178)
90.97%
(+17.27%)
-0.032013208
5/2/2025$86.00$11.368Call49729299
(-31)
88.27%
(+14.57%)
0.96788226
5/2/2025$88.00$0.123Put1,4365164831780
(+242)
82.85%
(+14.41%)
-0.04944462
5/2/2025$88.00$9.410Call202115691732
(-25)
82.85%
(+14.49%)
0.95063353
5/2/2025$89.00$0.156Put1,4527964431844
(-27)
79.47%
(+13.35%)
-0.062687449
5/2/2025$89.00$8.474Call10055171136
(-14)
79.47%
(+13.35%)
0.93739458
5/2/2025$90.00$0.206Put9,0274,0813,2195962
(+535)
76.46%
(+11.94%)
-0.0815091,626
5/2/2025$90.00$7.523Call482218833505
(-473)
76.46%
(+12.98%)
0.918585129
5/2/2025$91.00$0.280Put4,1021,9251,1471946
(+134)
74.07%
(+11.48%)
-0.1082241,132
5/2/2025$91.00$6.596Call3951481631262
(-46)
73.94%
(+11.38%)
0.89275132
5/2/2025$92.00$0.382Put10,2924,3503,4575371
(+579)
71.93%
(+10.73%)
-0.1420382,074
5/2/2025$92.00$5.700Call1,1384014181657
(-108)
71.88%
(+10.70%)
0.858128354
5/2/2025$93.00$0.528Put6,5632,3842,6912758
(-518)
70.91%
(+10.63%)
-0.1869081,532
5/2/2025$93.00$4.822Call3,2481,1541,3063580
(-38)
68.58%
(+8.54%)
0.811895867
5/2/2025$94.00$0.734Put7,8322,5972,9502315
(+643)
68.98%
(+9.74%)
-0.2443871,521
5/2/2025$94.00$4.047Call3,9291,4001,3371666
(-138)
68.85%
(+9.86%)
0.757811,263
5/2/2025$95.00$1.000Put5,6652,2441,4053776
(+592)
68.19%
(+10.00%)
-0.3107771,357
5/2/2025$95.00$3.311Call8,9443,4583,0816622
(-212)
67.90%
(+9.43%)
0.6919743,108
5/2/2025$96.00$1.328Put5,6731,7481,5382417
(+606)
67.27%
(+10.32%)
-0.383613812
5/2/2025$96.00$2.647Call6,5882,4252,2756486
(+2718)
66.73%
(+9.62%)
0.6174161,993
5/2/2025$97.00$1.758Put2,1017989202042
(+425)
65.82%
(+9.04%)
-0.46734432
5/2/2025$97.00$2.063Call5,7802,1512,3206016
(+1522)
66.08%
(+9.88%)
0.5366741,630
5/2/2025$98.00$2.246Put812238289734
(+125)
64.98%
(+8.85%)
-0.549141179
5/2/2025$98.00$1.549Call4,3701,6361,27311568
(+85)
64.70%
(+8.66%)
0.4504461,258
Silicon Valley Gold Rush (Ad)

A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bill Gates has backed four companies in this space. The World Economic Forum calls it “the most exciting human discovery since fire.” Whitney Tilson believes this trend could mint a new class of wealthy investors—and he’s sharing one stock to watch now, for free.

Gates and Altman are betting big—see why
5/2/2025$99.00$2.832Put27320646473
(+24)
64.10%
(+8.33%)
-0.63272664
5/2/2025$99.00$1.136Call4,6958772,99411576
(+711)
64.57%
(+9.49%)
0.3676111,004
5/2/2025$100.00$3.526Put310195274020
(-35)
63.41%
(+7.98%)
-0.71374377
5/2/2025$100.00$0.817Call10,0284,8283,18413483
(+746)
63.93%
(+7.95%)
0.2921141,551
5/2/2025$101.00$4.283Put2173982377
(-68)
63.04%
(+7.17%)
-0.78300729
5/2/2025$101.00$0.561Call2,7131,0071,1453233
(+649)
63.59%
(+7.30%)
0.221183508
5/2/2025$102.00$5.084Put32174343
(+1)
63.06%
(+6.64%)
-0.83859817
5/2/2025$102.00$0.384Call1,8521,1222723413
(+207)
63.51%
(+7.71%)
0.164414365
5/2/2025$103.00$5.991Put22142162
(-6)
63.54%
(+6.20%)
-0.8847518
5/2/2025$103.00$0.265Call1,9171,1035273438
(+156)
63.51%
(+6.18%)
0.121339362
5/2/2025$104.00$6.884Put141 - 234
(+0)
64.35%
(+5.76%)
-0.9170584
5/2/2025$104.00$0.179Call1,1393196271821
(+313)
64.71%
(+6.83%)
0.087061206
5/2/2025$105.00$7.861Put1148818374
(+20)
65.58%
(+5.43%)
-0.94195120
5/2/2025$105.00$0.126Call1,4544475425520
(+313)
65.53%
(+5.77%)
0.06379281
5/2/2025$106.00$8.828Put1307058373
(-5)
67.09%
(+5.11%)
-0.95887929
5/2/2025$106.00$0.089Call1,176477678406
(+337)
66.84%
(+5.57%)
0.04666989
5/2/2025$107.00$9.807Put1812560
(-2)
68.89%
(+4.87%)
-0.9706877
5/2/2025$107.00$0.064Call9545073267822
(+0)
68.89%
(+3.72%)
0.03437582
5/2/2025$108.00$10.764Put43 - 163
(+7)
70.91%
(+4.68%)
-0.9785824
5/2/2025$108.00$0.048Call17422911044
(+83)
70.98%
(+4.75%)
0.02613447
5/2/2025$109.00$11.786Put42 - 153
(-7)
73.31%
(+4.77%)
-0.9842982
5/2/2025$109.00$0.037Call18731124733
(+5)
73.31%
(+4.77%)
0.02036465
5/2/2025$110.00$12.780Put1673255
(-1)
75.83%
(+4.93%)
-0.9881659
5/2/2025$110.00$0.030Call5793521963215
(-270)
77.95%
(+7.05%)
0.016255296
5/2/2025$111.00$13.776Put108241
(-1)
78.49%
(+5.19%)
-0.9908227
5/2/2025$111.00$0.025Call50511830899
(+8)
75.64%
(+2.34%)
0.013267119
5/2/2025$112.00$14.774Put22 - 23
(+0)
81.25%
(+5.55%)
-0.9928061
5/2/2025$112.00$0.021Call249661001049
(+16)
79.87%
(+4.17%)
0.01102898
5/2/2025$113.00$15.742Put1 - - 37
(-2)
83.95%
(+5.86%)
-0.9941881
5/2/2025$113.00$0.018Call1164961719
(-22)
83.81%
(+5.72%)
0.00936102
5/2/2025$114.00$16.741Put66 - 2
(+0)
86.76%
(+6.31%)
-0.9952673
5/2/2025$114.00$0.015Call84359573
(+17)
86.76%
(+6.31%)
0.00799414
5/2/2025$115.00$17.740Put17631
(-44)
89.57%
(+6.78%)
-0.9961437
5/2/2025$115.00$0.013Call29626151773
(-321)
86.12%
(+3.33%)
0.00686126
5/2/2025$116.00$0.012Call30131728
(+83)
92.35%
(+7.25%)
0.0059959
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMD) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners