Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$168.58 +1.45 (+0.87%)
Closing price 04:00 PM Eastern
Extended Trading
$168.08 -0.50 (-0.29%)
As of 07:49 PM 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.
Compare

AMD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$135.00$0.023Put353183111543
(-16)		114.58%
(+25.19%)		-0.00532225
8/29/2025$135.00$32.338Call63 - 41130
(-2)		114.57%
(+25.19%)		0.9946598
8/29/2025$136.00$0.026Put34110410
(+30)		112.19%
(+24.68%)		-0.00589823
8/29/2025$136.00$31.341Call3841283
(+0)		112.18%
(+24.67%)		0.99408310
8/29/2025$137.00$0.028Put3,3134422,718478
(+20)		109.86%
(+24.19%)		-0.00656562
8/29/2025$137.00$30.344Call9 - 3253
(+6)		109.85%
(+24.18%)		0.9934155
8/29/2025$138.00$0.031Put20 - - 673
(+11)		107.59%
(+23.74%)		-0.00734320
8/29/2025$139.00$0.035Put41621723
(-83)		105.38%
(+23.32%)		-0.00825517
8/29/2025$139.00$28.352Call135141
(-1)		105.37%
(+23.31%)		0.9917245
8/29/2025$140.00$0.039Put404521801649
(+143)		103.24%
(+22.94%)		-0.00933285
8/29/2025$140.00$27.357Call14 - 61079
(-13)		103.24%
(+23.24%)		0.9906477
8/29/2025$141.00$0.045Put14444689
(+103)		101.17%
(+22.58%)		-0.01060435
8/29/2025$142.00$0.051Put24 - 14927
(-48)		99.16%
(+22.23%)		-0.01210613
8/29/2025$142.00$25.370Call12 - 486
(-10)		99.15%
(+22.22%)		0.9878724
8/29/2025$143.00$0.058Put43283970
(+261)		95.11%
(+19.79%)		-0.01387523
8/29/2025$143.00$24.378Call211137
(-1)		97.19%
(+21.87%)		0.9861022
8/29/2025$144.00$0.066Put111854532
(+2)		95.28%
(+21.51%)		-0.0159635
8/29/2025$144.00$23.387Call21 - 107
(-2)		95.27%
(+21.51%)		0.9840152
8/29/2025$145.00$0.077Put6063352162412
(+195)		93.76%
(+19.88%)		-0.01841158
8/29/2025$145.00$22.398Call5 - - 374
(-12)		93.39%
(+21.11%)		0.9815645
8/29/2025$146.00$0.089Put411343846
(+56)		91.54%
(+20.68%)		-0.02128627
8/29/2025$146.00$21.410Call32 - 154
(-50)		91.54%
(+20.68%)		0.9786883
8/29/2025$147.00$0.103Put559335641114
(+61)		89.72%
(+20.21%)		-0.02466764
8/29/2025$147.00$20.425Call20112120
(+7)		89.71%
(+20.20%)		0.97530511
8/29/2025$148.00$0.119Put1,962114242880
(-146)		87.92%
(+19.70%)		-0.028648447
8/29/2025$148.00$19.442Call4 - 2132
(-1)		87.91%
(+19.69%)		0.9713234
8/29/2025$149.00$0.139Put958764561658
(+149)		86.16%
(+20.21%)		-0.033341106
8/29/2025$149.00$18.463Call312156
(+3)		86.15%
(+19.14%)		0.9666283
8/29/2025$150.00$0.163Put1,6475706355823
(+339)		84.44%
(+18.57%)		-0.038904436
8/29/2025$150.00$17.488Call20966571888
(-21)		84.43%
(+18.56%)		0.96106366
8/29/2025$152.50$0.247Put8334022143702
(+339)		78.94%
(+16.00%)		-0.057831308
8/29/2025$152.50$15.073Call1725126312
(-4)		80.41%
(+17.10%)		0.94213432
8/29/2025$155.00$0.385Put7,4642,1702,9288205
(+474)		75.68%
(+14.72%)		-0.0869461,291
8/29/2025$155.00$12.712Call52541232730
(+13)		76.86%
(+15.71%)		0.91302589
8/29/2025$157.50$0.608Put10,2786,2902,2056784
(+865)		72.67%
(+13.57%)		-0.1307031,440
8/29/2025$157.50$10.437Call4119171833
(-45)		73.82%
(+14.44%)		0.8693925
8/29/2025$160.00$0.960Put17,9105,9246,29512917
(+2154)		70.48%
(+12.57%)		-0.1930753,378
8/29/2025$160.00$8.291Call6162272523007
(-359)		71.21%
(+13.23%)		0.807048175
8/29/2025$162.50$1.497Put14,3885,0673,9408117
(+1110)		68.00%
(+11.13%)		-0.2769422,976
8/29/2025$162.50$6.329Call2,5201,0399073216
(-457)		69.01%
(+12.40%)		0.72343519
Trump’s national nightmare is here (Ad)

Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger the biggest forced rotation of capital since World War II. They reveal why Trump is mobilizing America’s tech giants… and name the two stocks most likely to soar as trillions shift behind the scenes.tc pixel

Watch the National Emergency broadcast here
8/29/2025$165.00$2.284Put21,9598,7887,5039059
(+2966)		67.26%
(+10.84%)		-0.3816394,584
8/29/2025$165.00$4.614Call11,0814,0644,03610787
(-85)		67.26%
(+10.84%)		0.6195162,640
8/29/2025$167.50$3.376Put4,3301,8051,2004006
(+586)		64.41%
(+8.28%)		-0.4999841,202
8/29/2025$167.50$3.204Call24,8918,8918,8328131
(+2371)		64.47%
(+8.14%)		0.5020555,531
8/29/2025$170.00$4.806Put2,0016657685653
(+250)		63.91%
(+7.47%)		-0.619406445
8/29/2025$170.00$2.129Call39,42014,57517,24127733
(+3722)		64.25%
(+7.93%)		0.3836718,313
8/29/2025$172.50$6.553Put18863372320
(-101)		66.09%
(+7.97%)		-0.72614165
8/29/2025$172.50$1.370Call24,14311,7195,97711784
(-866)		63.94%
(+6.50%)		0.2781943,117
8/29/2025$175.00$8.553Put393442632974
(-119)		67.00%
(+8.27%)		-0.81181691
8/29/2025$175.00$0.859Call14,8146,0516,26223663
(+8647)		65.43%
(+6.64%)		0.1929763,406
8/29/2025$177.50$10.736Put244381362576
(-121)		68.30%
(+7.95%)		-0.87523265
8/29/2025$177.50$0.532Call7,0992,5362,0669213
(+1848)		66.75%
(+6.31%)		0.1299631,216
8/29/2025$180.00$13.042Put8523251987
(-91)		69.95%
(+7.69%)		-0.91927935
8/29/2025$180.00$0.329Call11,8085,3045,10723896
(+1682)		67.98%
(+5.47%)		0.0858241,689
8/29/2025$182.50$15.428Put522025997
(-2)		71.95%
(+7.57%)		-0.94843922
8/29/2025$182.50$0.206Call4,9901,0444656866
(+1370)		70.29%
(+6.10%)		0.056631582
8/29/2025$185.00$17.862Put55 - 61079
(-110)		74.27%
(+7.65%)		-0.96718615
8/29/2025$185.00$0.132Call4,1631,0386828936
(+226)		74.27%
(+7.65%)		0.037692473
8/29/2025$187.50$20.324Put35326191
(-17)		76.84%
(+7.91%)		-0.97911821
8/29/2025$187.50$0.087Call1,4307065213361
(+982)		77.48%
(+8.62%)		0.025508206
8/29/2025$190.00$22.802Put1023185
(+1)		79.57%
(+8.31%)		-0.9866915
8/29/2025$190.00$0.059Call8173623756030
(+807)		80.07%
(+8.20%)		0.017603186
8/29/2025$192.50$0.041Call220170362413
(+463)		82.39%
(+8.80%)		0.01239640
8/29/2025$195.00$27.782Put5 - - 10
(-2)		85.29%
(+9.36%)		-0.9944681
8/29/2025$195.00$0.029Call4,8562,7462,0745718
(+1093)		85.76%
(+9.83%)		0.008899166
8/29/2025$197.50$0.021Call461241948
(+393)		88.21%
(+9.95%)		0.00650614
8/29/2025$200.00$32.775Put3217
(+3)		91.15%
(+10.58%)		-0.9976462
8/29/2025$200.00$0.016Call91265822210272
(+74)		87.01%
(+5.70%)		0.004839101
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AMD) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsoredtc pixel
Sell this, buy that
I'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...
InvestorPlace | Sponsoredtc pixel