Go Pro

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$517.41 +1.30 (+0.25%)
Closing price 04:00 PM Eastern
Extended Trading
$516.75 -0.66 (-0.13%)
As of 08:00 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 Massive. Learn more.

AMD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2026$415.00$0.314Put1345722750
(+322)
112.51%
(-6.85%)
-0.01671948
7/10/2026$415.00$98.926Call21111
(+0)
112.51%
(-6.85%)
0.9832962
7/10/2026$417.50$0.349Put6421640
(-1)
111.51%
(-6.86%)
-0.01850425
7/10/2026$420.00$0.388Put25166451738
(+366)
110.53%
(-6.86%)
-0.0204898
7/10/2026$420.00$94.004Call31133
(+0)
110.53%
(-7.12%)
0.9795363
7/10/2026$422.50$0.432Put8237799
(+2)
109.57%
(-6.85%)
-0.02266928
7/10/2026$425.00$0.481Put28682139727
(+104)
108.63%
(-7.11%)
-0.02509380
7/10/2026$425.00$89.100Call62238
(-1)
108.63%
(-6.84%)
0.9749246
7/10/2026$427.50$0.536Put62271171
(+15)
107.70%
(-7.09%)
-0.02777436
7/10/2026$430.00$0.598Put7644761101043
(+356)
106.79%
(-6.80%)
-0.030733153
7/10/2026$430.00$84.219Call10 - - 58
(+0)
106.79%
(-6.80%)
0.9692887
7/10/2026$432.50$0.666Put1093557605
(+13)
105.90%
(-7.03%)
-0.03400262
7/10/2026$435.00$0.743Put310741021381
(+384)
105.03%
(-5.95%)
-0.037614133
7/10/2026$435.00$79.367Call11 - 34
(+0)
105.03%
(-6.73%)
0.962411
7/10/2026$437.50$0.828Put922931237
(+102)
104.06%
(-7.05%)
-0.04159456
7/10/2026$440.00$0.923Put609106109917
(+84)
103.35%
(-6.61%)
-0.045971192
7/10/2026$440.00$74.550Call42248
(-1)
103.35%
(-6.86%)
0.9540582
7/10/2026$442.50$1.029Put661428169
(+4)
102.53%
(-6.79%)
-0.05078642
7/10/2026$442.50$72.158Call21113
(+0)
102.53%
(-6.53%)
0.9492452
7/10/2026$445.00$1.148Put65533096760
(+64)
101.74%
(-5.45%)
-0.05608126
7/10/2026$445.00$69.778Call62261
(+0)
101.74%
(-6.44%)
0.9439574
7/10/2026$447.50$1.280Put455161144885
(+83)
100.97%
(-6.34%)
-0.061879115
7/10/2026$447.50$67.411Call11 - 4
(+0)
100.97%
(-6.34%)
0.9381641
7/10/2026$450.00$1.427Put4,3101,2982,1752561
(+343)
100.21%
(-6.23%)
-0.06822842
7/10/2026$450.00$65.060Call526798
(-14)
100.21%
(-6.23%)
0.93182624
7/10/2026$452.50$1.590Put30113382141
(+3)
99.48%
(-6.35%)
-0.075152104
7/10/2026$452.50$62.724Call3124
(+0)
99.48%
(-6.35%)
0.92493
7/10/2026$455.00$1.771Put7761751581109
(+55)
98.95%
(-5.13%)
-0.082715210
7/10/2026$455.00$60.716Call11 - - 102
(+0)
98.85%
(-6.12%)
0.9182622
7/10/2026$457.50$1.948Put23162110259
(+22)
97.97%
(-4.82%)
-0.089932122
7/10/2026$457.50$58.109Call2116
(+0)
98.07%
(-5.80%)
0.9091382
7/10/2026$460.00$2.194Put2,0079576651207
(+146)
97.40%
(-5.63%)
-0.099849483
7/10/2026$460.00$55.832Call1511319
(-8)
97.40%
(-5.63%)
0.9002289
7/10/2026$462.50$2.440Put542186226532
(+56)
96.75%
(-5.45%)
-0.10952181
7/10/2026$462.50$53.580Call1 - - 16
(+0)
96.75%
(-5.45%)
0.8905741
7/10/2026$465.00$2.711Put1,6976987961216
(-195)
96.11%
(-5.25%)
-0.119956334
7/10/2026$465.00$51.352Call7 - - 89
(+1)
96.11%
(-5.25%)
0.8801525
7/10/2026$467.50$3.010Put2266961249
(+1)
95.50%
(-5.03%)
-0.131189118
7/10/2026$467.50$49.152Call3117
(-1)
95.50%
(-5.03%)
0.868933
7/10/2026$470.00$3.339Put1,6581,0873192093
(-2)
94.90%
(-4.81%)
-0.143274528
We were the only ones who warned you … (Ad)

During the Great Financial Crisis, one firm accurately predicted 464 of 465 bank failures before they happened - flagging Citigroup before its shares fell 90%, Washington Mutual before the second-largest bankruptcy in U.S. history, and Lehman Brothers six months before its collapse. That same system has averaged 310% gains on every 'buy' signal over the past two decades, including 9,822% on Monolithic Power Systems and 15,088% on Constellation Software. Now you can receive these early warnings before the market opens.tc pixel

Join the early warning list and get your first alert tomorrow morning
7/10/2026$470.00$46.983Call2026306
(-23)
94.90%
(-5.06%)
0.8568679
7/10/2026$472.50$3.701Put304110109372
(+109)
94.33%
(-4.57%)
-0.15622138
7/10/2026$472.50$44.845Call2220234
(+0)
94.33%
(-4.57%)
0.8439456
7/10/2026$475.00$4.049Put1,0204952111542
(+341)
93.07%
(-3.97%)
-0.168298371
7/10/2026$475.00$42.742Call25101292
(-9)
93.78%
(-4.56%)
0.83015117
7/10/2026$477.50$4.530Put3257843180
(+23)
93.24%
(-4.06%)
-0.184754144
7/10/2026$477.50$40.676Call2319322
(+4)
93.24%
(-4.30%)
0.81545911
7/10/2026$480.00$5.003Put2,1975464891920
(+223)
92.73%
(-3.79%)
-0.200389686
7/10/2026$480.00$38.924Call631528738
(-253)
92.79%
(-3.97%)
0.80183430
7/10/2026$482.50$5.518Put26011293212
(-10)
92.24%
(-3.51%)
-0.216908154
7/10/2026$482.50$36.666Call176120
(+0)
92.24%
(-3.51%)
0.78336911
7/10/2026$485.00$6.078Put567204146983
(+113)
91.77%
(-3.24%)
-0.234334282
7/10/2026$485.00$34.728Call63754472109
(-4)
91.77%
(-3.24%)
0.76598293
7/10/2026$487.50$6.686Put672232213584
(-3)
91.16%
(-2.16%)
-0.252655171
7/10/2026$487.50$33.092Call61262159
(+0)
91.38%
(-3.14%)
0.75005117
7/10/2026$490.00$7.343Put1,6586145214124
(-882)
92.20%
(-0.42%)
-0.271805730
7/10/2026$490.00$30.994Call287129109448
(-10)
90.90%
(-2.70%)
0.728603137
7/10/2026$492.50$7.965Put31010169872
(+646)
89.08%
(-3.56%)
-0.289204167
7/10/2026$492.50$29.204Call1076324174
(-2)
90.50%
(-2.44%)
0.70867948
7/10/2026$495.00$8.818Put1,2082592961028
(+168)
90.56%
(-0.92%)
-0.312546369
7/10/2026$495.00$27.469Call52299119
(+0)
90.12%
(-2.19%)
0.68798334
7/10/2026$497.50$9.536Put523260166784
(+376)
89.80%
(-2.09%)
-0.331215217
7/10/2026$497.50$25.789Call85443258
(+1)
89.76%
(-1.95%)
0.66658332
7/10/2026$500.00$10.517Put5,5842,9591,8192763
(+1165)
89.43%
(-0.51%)
-0.356111,886
7/10/2026$500.00$24.168Call2,0231,321467731
(-33)
89.42%
(-1.72%)
0.64454511
7/10/2026$502.50$11.457Put2,7881,2741,3701058
(+857)
89.11%
(-1.51%)
-0.378812357
7/10/2026$502.50$22.607Call62023633782
(-1)
89.11%
(-1.51%)
0.621922222
7/10/2026$505.00$12.457Put1,7287147331097
(+207)
88.81%
(-1.31%)
-0.401975872
7/10/2026$505.00$21.107Call814407285273
(-7)
88.81%
(-1.31%)
0.598821376
7/10/2026$507.50$13.520Put1,673660547799
(+141)
88.54%
(-1.13%)
-0.42556612
7/10/2026$507.50$19.669Call2,6881,43390188
(-9)
88.54%
(-1.27%)
0.575324688
7/10/2026$510.00$14.505Put4,1971,6491,7291503
(+334)
87.36%
(-1.51%)
-0.4463122,053
7/10/2026$510.00$18.295Call3,2991,2781,572452
(-42)
88.52%
(-0.86%)
0.5515191,385
7/10/2026$512.50$15.836Put2,157863939416
(+117)
88.05%
(-0.80%)
-0.473541854
7/10/2026$512.50$16.984Call3,2181,2821,366781
(-27)
88.05%
(-0.80%)
0.5275111,140
7/10/2026$515.00$17.091Put4,2431,6251,873951
(-133)
89.62%
(+1.01%)
-0.4977531,124
7/10/2026$515.00$15.737Call6,9533,6932,5286558
(-154)
87.84%
(-0.65%)
0.5034041,889
7/10/2026$517.50$18.410Put861363254303
(+41)
87.65%
(-0.52%)
-0.521968428
7/10/2026$517.50$14.554Call2,7201,4031,130222
(-37)
87.65%
(-0.52%)
0.479293757
7/10/2026$520.00$19.791Put6,7101,3462,9881738
(+591)
87.48%
(-0.29%)
-0.546056908
7/10/2026$520.00$13.434Call6,8323,5442,587642
(-104)
87.27%
(-0.70%)
0.4552832,118
7/10/2026$522.50$21.237Put513249176293
(+43)
87.32%
(-0.27%)
-0.569975182
7/10/2026$522.50$12.378Call1,787819519239
(-34)
87.32%
(-0.27%)
0.431479771
7/10/2026$525.00$22.745Put7532341881040
(+391)
87.19%
(-0.24%)
-0.593588278
7/10/2026$525.00$11.521Call8,1124,9922,668766
(-17)
87.00%
(-0.43%)
0.411131,638
7/10/2026$527.50$24.312Put1708169225
(+35)
87.07%
(+2.39%)
-0.61679162
7/10/2026$527.50$10.448Call631300251975
(+37)
87.07%
(-0.05%)
0.384851264
7/10/2026$530.00$25.732Put2,3682521,4503653
(+479)
84.13%
(-1.39%)
-0.63647318
7/10/2026$530.00$9.573Call7,3463,2282,9877272
(+550)
86.96%
(+0.06%)
0.3622131,432
7/10/2026$532.50$27.628Put1846572281
(+80)
86.88%
(+0.62%)
-0.6617363
Porter flew 3,300 miles to investigate this system (Ad)

Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experiment called Project Prophet - and documented everything on film. Rooted in the laws of physics, this quantitative approach challenges conventional wealth-building wisdom. With 17 years of verified data behind it, Porter calls it unlike anything he has seen in nearly 30 years in the business.tc pixel

Watch the full investigation and decide for yourself
7/10/2026$532.50$8.756Call685180213318
(-14)
86.88%
(+0.16%)
0.340129220
7/10/2026$535.00$29.368Put3538448666
(+120)
86.81%
(+0.26%)
-0.683275136
7/10/2026$535.00$7.994Call1,5137805471471
(+274)
86.81%
(+0.26%)
0.318666614
7/10/2026$537.50$31.164Put391314160
(+82)
86.76%
(+0.31%)
-0.70414929
7/10/2026$537.50$7.286Call313106117164
(+2)
86.76%
(+0.37%)
0.297901188
7/10/2026$540.00$33.012Put56520871924
(+153)
86.72%
(+0.47%)
-0.724262161
7/10/2026$540.00$6.630Call2,7621,3581,004749
(+130)
86.72%
(+0.47%)
0.277879894
7/10/2026$542.50$34.663Put1491049347
(+197)
86.70%
(+1.67%)
-0.74092649
7/10/2026$542.50$6.023Call26268100250
(-13)
86.69%
(+0.58%)
0.258638149
7/10/2026$545.00$36.853Put54812466858
(+334)
86.69%
(+1.62%)
-0.76208186
7/10/2026$545.00$5.463Call1,3327932081194
(+95)
86.69%
(+0.69%)
0.240229365
7/10/2026$547.50$38.842Put541022162
(-1)
86.69%
(+0.80%)
-0.77971127
7/10/2026$547.50$4.947Call603214203324
(+46)
86.69%
(+0.80%)
0.222674203
7/10/2026$550.00$40.871Put6981533182398
(+1727)
86.71%
(+0.91%)
-0.79647192
7/10/2026$550.00$4.473Call5,7262,3261,7482171
(+309)
86.71%
(+0.91%)
0.2059811,742
7/10/2026$552.50$42.943Put1534640236
(+166)
86.74%
(+1.03%)
-0.8123544
7/10/2026$552.50$4.039Call444109109404
(+6)
86.74%
(+1.03%)
0.190173204
7/10/2026$555.00$45.051Put3,440123523425
(+3091)
86.79%
(+1.16%)
-0.827326134
7/10/2026$555.00$3.643Call1,7352712881182
(+227)
86.06%
(+0.46%)
0.175253395
7/10/2026$557.50$47.193Put1282915203
(+96)
86.85%
(+1.29%)
-0.84142350
7/10/2026$557.50$3.333Call377121131444
(+193)
86.84%
(+1.83%)
0.163168224
7/10/2026$560.00$49.368Put1494147652
(+290)
86.92%
(+1.43%)
-0.85466383
7/10/2026$560.00$2.950Call1,5764417131347
(+136)
86.92%
(+1.43%)
0.148018739
7/10/2026$562.50$51.575Put53224257
(+164)
87.00%
(+1.55%)
-0.86702131
7/10/2026$562.50$2.694Call30372118461
(+136)
86.42%
(+0.96%)
0.137428183
7/10/2026$565.00$53.807Put92115531
(+351)
87.10%
(+1.71%)
-0.87855632
7/10/2026$565.00$2.379Call9562923311589
(+639)
87.27%
(+2.55%)
0.124187453
7/10/2026$567.50$56.065Put39156333
(+309)
87.20%
(+3.23%)
-0.88930427
7/10/2026$567.50$2.133Call8831565782218
(+924)
86.71%
(+2.07%)
0.113481303
7/10/2026$570.00$58.051Put65318359
(+128)
87.31%
(+3.26%)
-0.89782534
7/10/2026$570.00$1.910Call2,2716931,0131820
(+479)
87.32%
(+2.02%)
0.103555951
7/10/2026$572.50$60.654Put1 - - 147
(+14)
87.46%
(+2.19%)
-0.9084431
7/10/2026$572.50$1.710Call4811202541584
(+1123)
87.71%
(+3.14%)
0.094367287
7/10/2026$575.00$62.977Put1271043321
(+246)
87.60%
(+2.36%)
-0.9169638
7/10/2026$575.00$1.529Call2,0421,0146012054
(+1227)
87.60%
(+3.37%)
0.085878856
7/10/2026$577.50$1.366Call595288161407
(+202)
87.75%
(+2.54%)
0.078064285
7/10/2026$580.00$67.680Put221 - 674
(+419)
87.92%
(+2.71%)
-0.9319657
7/10/2026$580.00$1.220Call2,6681,0151,0064162
(+1244)
87.92%
(+2.72%)
0.070886944
7/10/2026$582.50$70.053Put21 - 136
(-1)
88.09%
(+2.91%)
-0.9385722
7/10/2026$582.50$1.089Call570184132403
(+164)
88.09%
(+2.91%)
0.064298229
7/10/2026$585.00$72.440Put42 - 169
(+10)
88.28%
(+3.11%)
-0.944614
7/10/2026$585.00$0.971Call2,1963143641683
(+166)
88.28%
(+3.11%)
0.058268368
7/10/2026$587.50$74.842Put1 - - 117
(+5)
88.48%
(+3.31%)
-0.950131
7/10/2026$587.50$0.866Call3375365267
(+101)
88.48%
(+3.91%)
0.052766111
7/10/2026$590.00$77.253Put41177
(+7)
88.69%
(+3.52%)
-0.9551814
7/10/2026$590.00$0.773Call1,1772593461525
(+566)
88.69%
(+3.52%)
0.047749451
7/10/2026$592.50$0.689Call29956103199
(+85)
90.70%
(+5.53%)
0.043179150
7/10/2026$595.00$82.104Put1 - 136
(+17)
89.15%
(+3.97%)
-0.9639351
7/10/2026$595.00$0.625Call32467102946
(+351)
90.20%
(+5.04%)
0.03964184
7/10/2026$597.50$0.548Call1882333356
(+184)
89.42%
(+4.24%)
0.03526773
Porter flew 3,300 miles to investigate this system (Ad)

Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experiment called Project Prophet - and documented everything on film. Rooted in the laws of physics, this quantitative approach challenges conventional wealth-building wisdom. With 17 years of verified data behind it, Porter calls it unlike anything he has seen in nearly 30 years in the business.tc pixel

Watch the full investigation and decide for yourself
7/10/2026$600.00$86.989Put25610345
(+314)
89.65%
(+4.46%)
-0.97121111
7/10/2026$600.00$0.488Call6,6881,6672,5156692
(+2285)
89.65%
(+4.45%)
0.031861,393
7/10/2026$602.50$0.436Call25528116351
(+141)
90.19%
(+5.13%)
0.02877595
7/10/2026$605.00$0.389Call28164901074
(+369)
90.58%
(+5.34%)
0.025991160
7/10/2026$607.50$0.348Call24428185174
(+44)
91.49%
(+4.28%)
0.02348367
7/10/2026$610.00$0.311Call9842844491199
(+599)
90.83%
(+6.14%)
0.021223228
7/10/2026$612.50$99.304Put3 - 319
(+10)
91.16%
(+5.84%)
-0.9840843
7/10/2026$612.50$0.278Call8422371329
(+103)
91.16%
(+5.82%)
0.01918751
7/10/2026$615.00$101.780Put3 - - 27
(+0)
91.51%
(+6.13%)
-0.9859081
7/10/2026$615.00$0.249Call55542298569
(+389)
91.59%
(+6.24%)
0.017358153
7/10/2026$617.50$0.224Call731122296
(+130)
91.87%
(+6.45%)
0.01571830
7/10/2026$620.00$106.743Put1 - 133
(-5)
92.25%
(+6.79%)
-0.9890171
7/10/2026$620.00$0.201Call1,2602615591699
(+854)
92.25%
(+8.33%)
0.014247288
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMD) was last updated on 7/8/2026 by MarketBeat.com Staff.
From Our Partners