Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$112.06 -1.45 (-1.28%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$112.64 +0.58 (+0.51%)
As of 04:22 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
5/23/2025$90.00$0.012Put443108123874
(+2060)
114.91%
(+19.07%)
-0.00418855
5/23/2025$90.00$22.411Call12 - - 658
(-4)
114.91%
(+19.07%)
0.9958889
5/23/2025$91.00$0.014Put402811815
(-118)
111.37%
(+17.86%)
-0.00487813
5/23/2025$91.00$21.414Call1252168
(-2)
111.37%
(+17.86%)
0.9951988
5/23/2025$92.00$0.016Put19482433
(+4)
107.97%
(+16.87%)
-0.00575111
5/23/2025$92.00$20.417Call4 - - 154
(+0)
107.97%
(+16.87%)
0.9943254
5/23/2025$93.00$0.019Put17712102520
(+6)
104.68%
(+16.07%)
-0.00685221
5/23/2025$93.00$19.420Call2313364
(-5)
104.68%
(+16.07%)
0.9932257
5/23/2025$94.00$0.023Put90244825
(+128)
101.48%
(+15.44%)
-0.00822514
5/23/2025$94.00$18.424Call11 - 3265
(+0)
101.48%
(+15.44%)
0.9918526
5/23/2025$95.00$0.027Put1,23460821020
(+37)
98.30%
(+14.91%)
-0.009924130
5/23/2025$95.00$17.429Call4818880
(-18)
98.30%
(+14.91%)
0.99015312
5/23/2025$96.00$0.032Put1,76010659434
(+12)
95.11%
(+14.46%)
-0.012005132
5/23/2025$96.00$16.435Call651113696
(-3)
95.11%
(+14.46%)
0.98807322
5/23/2025$97.00$0.039Put4071602203875
(+65)
91.86%
(+14.03%)
-0.01452435
5/23/2025$97.00$15.442Call331011664
(-10)
91.86%
(+14.03%)
0.98555410
5/23/2025$98.00$0.046Put241341911202
(+49)
88.53%
(+13.59%)
-0.01756226
5/23/2025$98.00$14.450Call61192627
(-7)
91.73%
(+16.79%)
0.98251713
5/23/2025$99.00$0.055Put27118282892
(-37)
85.09%
(+14.23%)
-0.02120643
5/23/2025$99.00$13.460Call29154646
(+0)
85.09%
(+13.11%)
0.97887319
5/23/2025$100.00$0.065Put4562051232998
(-16)
81.54%
(+12.57%)
-0.025605100
5/23/2025$100.00$12.471Call16175252118
(-63)
81.54%
(+12.57%)
0.97447651
5/23/2025$101.00$0.078Put197141131247
(+173)
77.91%
(+11.84%)
-0.03096942
5/23/2025$101.00$11.484Call461523627
(-13)
77.91%
(+11.96%)
0.96911525
5/23/2025$102.00$0.093Put772691236
(+26)
72.69%
(+11.25%)
-0.03764928
5/23/2025$102.00$10.499Call1667766556
(-11)
74.22%
(+11.30%)
0.96243934
5/23/2025$103.00$0.112Put521386901146
(+5)
70.57%
(+10.61%)
-0.04620365
5/23/2025$103.00$9.519Call802431679
(-18)
70.57%
(+10.61%)
0.95389138
5/23/2025$104.00$0.137Put25810269882
(+122)
67.02%
(+9.93%)
-0.05751595
5/23/2025$104.00$8.545Call80839565
(-23)
67.93%
(+10.84%)
0.94259332
5/23/2025$105.00$0.172Put1,4792165169169
(+251)
64.35%
(+9.61%)
-0.072887260
5/23/2025$105.00$7.581Call234104512291
(-68)
63.69%
(+9.29%)
0.92724482
5/23/2025$106.00$0.223Put3,585123575312
(-2502)
60.66%
(+8.74%)
-0.0941461,557
5/23/2025$106.00$6.632Call9019291184
(+38)
60.66%
(+8.74%)
0.90602545
5/23/2025$107.00$0.298Put8892485091707
(+147)
57.19%
(+7.47%)
-0.123567235
5/23/2025$107.00$5.707Call3551321481265
(-62)
57.99%
(+8.28%)
0.87667949
5/23/2025$108.00$0.406Put2,5297271,2244674
(-189)
55.68%
(+8.41%)
-0.16367486
5/23/2025$108.00$4.816Call549703321008
(-53)
55.71%
(+7.89%)
0.83672361
5/23/2025$109.00$0.562Put2,5189161,1143004
(+415)
53.79%
(+8.26%)
-0.216735634
5/23/2025$109.00$3.972Call4402091311223
(-15)
54.36%
(+8.12%)
0.783934114
Trump Exec Order 14179 is wealth “gift” to good Americans? (Ad)

Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve suffered financial hardship…Our President may have solved everything.

If you missed out on a bitcoin fortune, this could be your second chance. A brief “wealth window” is
5/23/2025$110.00$0.782Put9,3012,4764,57011425
(+1272)
51.85%
(+7.19%)
-0.2840551,560
5/23/2025$110.00$3.192Call1,8076405702600
(-31)
52.00%
(+7.21%)
0.717077394
5/23/2025$111.00$1.083Put5,6372,0902,0134166
(+2573)
50.90%
(+7.12%)
-0.3649911,505
5/23/2025$111.00$2.492Call1,2314334701519
(-36)
51.11%
(+6.93%)
0.636827391
5/23/2025$112.00$1.480Put6,9872,5942,2644368
(+607)
50.25%
(+6.31%)
-0.4562542,011
5/23/2025$112.00$1.888Call4,7801,6131,6972559
(+318)
50.25%
(+6.93%)
0.54652809
5/23/2025$113.00$1.983Put12,2813,9592,9165214
(-2415)
49.42%
(+6.10%)
-0.5520673,371
5/23/2025$113.00$1.388Call6,9262,7032,6982389
(+802)
49.64%
(+6.57%)
0.451961,522
5/23/2025$114.00$2.590Put9,6463,8322,7634799
(-92)
49.26%
(+5.80%)
-0.6453322,092
5/23/2025$114.00$0.991Call10,8744,3783,3003462
(+269)
49.63%
(+6.28%)
0.3599222,734
5/23/2025$115.00$3.293Put9,5053,3513,84911590
(+32)
49.57%
(+6.00%)
-0.7299751,842
5/23/2025$115.00$0.688Call36,91514,89614,57910957
(+1898)
49.68%
(+6.54%)
0.2763656,831
5/23/2025$116.00$4.078Put2,8767881,592904
(-10)
49.82%
(+6.12%)
-0.801768584
5/23/2025$116.00$0.468Call21,3578,7658,0074299
(+1245)
49.59%
(+6.20%)
0.2053485,255
5/23/2025$117.00$4.930Put887376211921
(-151)
50.32%
(+5.59%)
-0.858792204
5/23/2025$117.00$0.313Call13,4545,2845,4457447
(+2083)
50.32%
(+6.57%)
0.1486952,868
5/23/2025$118.00$5.833Put30845159598
(-233)
51.14%
(+6.37%)
-0.9014687
5/23/2025$118.00$0.210Call9,2264,2152,8387656
(+607)
50.61%
(+5.68%)
0.1061222,129
5/23/2025$119.00$6.771Put5720293564
(+24)
52.32%
(+6.68%)
-0.93175931
5/23/2025$119.00$0.143Call3,0211,4749464541
(+122)
52.32%
(+6.85%)
0.075751946
5/23/2025$120.00$7.734Put21148611586
(-134)
53.90%
(+7.11%)
-0.9524185
5/23/2025$120.00$0.101Call16,1616,9856,85421910
(+1306)
53.90%
(+6.92%)
0.0548962,583
5/23/2025$121.00$8.711Put15111278
(-9)
55.84%
(+7.67%)
-0.96617112
5/23/2025$121.00$0.074Call8,7851,0329479631
(+292)
55.84%
(+7.06%)
0.040835606
5/23/2025$122.00$9.697Put86868304
(+7)
58.09%
(+8.30%)
-0.97536319
5/23/2025$122.00$0.056Call3,0211,7341,1425107
(-117)
59.10%
(+10.33%)
0.031304565
5/23/2025$123.00$10.689Put543616157
(+6)
60.55%
(+8.95%)
-0.9814827
5/23/2025$123.00$0.045Call2,4121,0851,1503279
(-274)
59.48%
(+7.89%)
0.024675386
5/23/2025$124.00$11.683Put11 - 429
(+1)
63.12%
(+9.59%)
-0.9858621
5/23/2025$124.00$0.036Call1,5557896032990
(-86)
63.12%
(+9.59%)
0.019904232
5/23/2025$125.00$12.679Put1323280
(+1)
65.73%
(+10.19%)
-0.9889229
5/23/2025$125.00$0.030Call4,1771,2212,4929997
(-342)
65.90%
(+10.15%)
0.016335519
5/23/2025$126.00$13.676Put32 - 16160
(+0)
68.34%
(+10.74%)
-0.99137
5/23/2025$126.00$0.026Call6411923903779
(-98)
68.34%
(+10.74%)
0.013585143
5/23/2025$127.00$14.673Put1 - 187
(-2)
70.92%
(+11.26%)
-0.9930761
5/23/2025$127.00$0.022Call521782761397
(-59)
70.92%
(+11.26%)
0.011408105
5/23/2025$128.00$0.019Call9066021292884
(+4)
73.45%
(+11.74%)
0.009653130
5/23/2025$129.00$0.016Call1381366807
(-112)
75.93%
(+12.19%)
0.00821932
5/23/2025$130.00$17.669Put5 - 4438
(-57)
78.35%
(+12.62%)
-0.9964564
5/23/2025$130.00$0.014Call1,28031272914701
(+98)
78.35%
(+12.62%)
0.007032215
5/23/2025$131.00$0.012Call7,705322347424
(+19)
80.71%
(+13.03%)
0.006043140
5/23/2025$132.00$0.011Call9123046492
(+58)
83.02%
(+13.43%)
0.005213111
5/23/2025$133.00$0.009Call763825778
(-17)
85.27%
(+13.83%)
0.00451229
5/23/2025$134.00$0.008Call36 - 35470
(+0)
87.47%
(+12.86%)
0.0039179
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMD) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners