Free Trial
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free AMD Stock Alerts

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$455.19 +46.73 (+11.44%)
Closing price 05/8/2026 04:00 PM Eastern
Extended Trading
$461.14 +5.95 (+1.31%)
As of 05/8/2026 07:59 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.
Compare

AMD Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/15/2026$365.00$0.758Put908211276653
(+98)		89.70%
(+20.90%)		-0.033518279
5/15/2026$365.00$91.294Call974512914
(-19)		87.75%
(+18.94%)		0.96659244
5/15/2026$367.50$0.813Put1956021225
(+51)		88.53%
(+20.31%)		-0.03604266
5/15/2026$367.50$88.583Call65415168
(+1)		88.53%
(+20.31%)		0.96386421
5/15/2026$370.00$0.874Put1,5092904442705
(+109)		87.38%
(+19.72%)		-0.038806370
5/15/2026$370.00$86.146Call22267403248
(-342)		87.38%
(+19.72%)		0.96110492
5/15/2026$372.50$0.936Put1,74146133434
(+59)		85.45%
(+18.31%)		-0.04155465
5/15/2026$372.50$83.982Call39726167
(-2)		86.37%
(+19.23%)		0.9583620
5/15/2026$375.00$1.017Put1,7393462941288
(+410)		85.19%
(+18.53%)		-0.045159481
5/15/2026$375.00$81.292Call409216572439
(+25)		85.19%
(+18.53%)		0.95475862
5/15/2026$377.50$1.100Put1,4212593301135
(+243)		84.15%
(+17.94%)		-0.048817113
5/15/2026$377.50$78.877Call451424183
(+0)		84.15%
(+17.94%)		0.95110632
5/15/2026$380.00$1.193Put3,6967501,7072603
(+1283)		82.86%
(+17.07%)		-0.052846768
5/15/2026$380.00$76.471Call6584031474121
(-55)		83.15%
(+17.35%)		0.947087182
5/15/2026$382.50$1.287Put46725146609
(+520)		81.62%
(+16.21%)		-0.05685126
5/15/2026$382.50$74.076Call351211127
(-2)		82.19%
(+16.77%)		0.94266731
5/15/2026$385.00$1.401Put1,816641565851
(+426)		80.61%
(+16.45%)		-0.061669473
5/15/2026$385.00$71.955Call100115671
(+14)		80.36%
(+15.29%)		0.93827744
5/15/2026$387.50$1.539Put3177558399
(+202)		80.39%
(+15.63%)		-0.06748134
5/15/2026$387.50$69.323Call3914399
(-7)		80.39%
(+15.63%)		0.93247112
5/15/2026$390.00$1.683Put3,0946358201612
(+875)		78.51%
(+14.04%)		-0.073366862
5/15/2026$390.00$66.968Call512261073406
(+1)		79.55%
(+15.08%)		0.926603112
5/15/2026$392.50$1.829Put354138117296
(+8)		78.84%
(+14.62%)		-0.079188119
5/15/2026$392.50$64.630Call51104128
(-1)		78.76%
(+14.54%)		0.92016220
5/15/2026$395.00$2.022Put1,190290197462
(+150)		77.01%
(+13.01%)		-0.08688350
5/15/2026$395.00$62.311Call2043318238
(-27)		78.02%
(+14.02%)		0.91311157
5/15/2026$397.50$2.221Put37977118218
(+53)		77.32%
(+13.51%)		-0.094599173
5/15/2026$397.50$60.266Call12482183
(+16)		80.14%
(+16.33%)		0.90616527
5/15/2026$402.50$2.669Put414142121301
(+109)		75.57%
(+12.05%)		-0.111305171
5/15/2026$402.50$55.486Call1062635582
(+51)		76.06%
(+12.54%)		0.88782652
5/15/2026$405.00$2.967Put1,885577338535
(+208)		74.38%
(+10.96%)		-0.122171457
5/15/2026$405.00$53.262Call621644261072
(+455)		75.50%
(+12.08%)		0.877889137
5/15/2026$407.50$3.273Put2,5282,124207389
(+128)		74.15%
(+10.80%)		-0.132949336
5/15/2026$407.50$51.069Call1938433978
(+312)		74.98%
(+11.63%)		0.86713995
5/15/2026$410.00$3.612Put6,0053,9631,099774
(+95)		73.43%
(+10.12%)		-0.1445791,031
5/15/2026$410.00$48.909Call1,0023682491523
(+39)		72.85%
(+9.93%)		0.855542342
5/15/2026$412.50$3.986Put40070151180
(-2)		74.08%
(+10.79%)		-0.157057170
5/15/2026$412.50$46.785Call45418091851
(+129)		74.08%
(+10.79%)		0.843086145
5/15/2026$415.00$4.398Put2,274848754715
(+124)		72.66%
(+11.46%)		-0.170407637
5/15/2026$415.00$44.698Call6,5746768456304
(+4422)		73.69%
(+10.39%)		0.829762482
5/15/2026$417.50$4.852Put676197249331
(+51)		73.34%
(+10.01%)		-0.184662269
5/15/2026$417.50$42.653Call461155150712
(+126)		73.34%
(+10.01%)		0.815555201
5/15/2026$420.00$5.300Put9,8193,2123,314543
(+56)		71.91%
(+8.50%)		-0.1982171,295
5/15/2026$420.00$40.874Call3,5962,1717504620
(+982)		72.35%
(+9.03%)		0.802031,016
5/15/2026$422.50$5.837Put74960140263
(+8)		71.88%
(+8.38%)		-0.214072220
5/15/2026$422.50$38.694Call1,3467425031266
(+481)		72.77%
(+9.28%)		0.784549342
5/15/2026$425.00$6.483Put3,8142,123700564
(-124)		72.53%
(+8.93%)		-0.232547720
5/15/2026$425.00$36.787Call2,8401,4916422014
(+387)		72.53%
(+8.93%)		0.767791753
5/15/2026$427.50$7.126Put1,35055444581
(+19)		70.58%
(+6.84%)		-0.250147244
5/15/2026$427.50$34.930Call2,6801,6206651148
(+154)		72.34%
(+8.59%)		0.750236352
5/15/2026$430.00$7.821Put5,8651,8742,409142
(+1)		72.17%
(+8.26%)		-0.2684721,488
5/15/2026$430.00$33.126Call10,2142,8831,6687828
(+5064)		72.17%
(+8.26%)		0.731941,331
5/15/2026$432.50$8.496Put1,68535349316
(-2)		71.11%
(+7.02%)		-0.285529402
5/15/2026$432.50$31.377Call1,746734685249
(+15)		72.03%
(+7.94%)		0.712954620
5/15/2026$435.00$9.379Put5,1161,1881,52468
(+27)		71.93%
(+7.63%)		-0.307208979
5/15/2026$435.00$29.684Call5,4301,9061,1481343
(+290)		71.93%
(+7.63%)		0.6933331,224
5/15/2026$437.50$10.242Put1,85545438481
(+0)		71.85%
(+7.33%)		-0.32742356
5/15/2026$437.50$28.048Call3,2841,3381,647343
(+1)		71.85%
(+7.32%)		0.6731581,075
5/15/2026$440.00$11.167Put3,0611,02395666
(+14)		69.92%
(+5.15%)		-0.34815883
5/15/2026$440.00$26.651Call14,1234,6804,5484413
(+3577)		70.20%
(+5.43%)		0.6546992,423
5/15/2026$442.50$12.150Put1,64335632848
(+0)		71.77%
(+6.73%)		-0.369278327
5/15/2026$442.50$25.128Call1,804803789511
(+16)		71.28%
(+6.23%)		0.63369566
5/15/2026$445.00$13.193Put2,7467081,08622
(+1)		71.76%
(+6.44%)		-0.390701736
5/15/2026$445.00$23.665Call8,1322,9271,704464
(+24)		70.25%
(+4.91%)		0.6123541,099
5/15/2026$447.50$14.184Put1,30212032317
(+0)		70.56%
(+4.92%)		-0.410047181
5/15/2026$447.50$22.101Call2,270648626146
(+14)		71.78%
(+6.14%)		0.588459591
5/15/2026$450.00$15.463Put6,0433,2401,38122
(-1)		70.20%
(+4.25%)		-0.434213904
5/15/2026$450.00$20.765Call19,40510,1975,9045108
(+405)		71.81%
(+5.85%)		0.5667044,226
5/15/2026$452.50$16.687Put589496068
(+0)		70.44%
(+4.15%)		-0.45608561
5/15/2026$452.50$19.636Call1,991771412170
(+46)		70.66%
(+4.37%)		0.547248448
5/15/2026$455.00$17.971Put291294817
(+0)		71.94%
(+5.29%)		-0.47794272
5/15/2026$455.00$18.272Call3,8791,3151,234484
(+63)		71.94%
(+5.29%)		0.52309761
5/15/2026$457.50$19.316Put2,9711,4011,3527
(+0)		72.02%
(+5.01%)		-0.49972801
5/15/2026$457.50$17.115Call6,303553370129
(+48)		72.02%
(+5.00%)		0.501399270
5/15/2026$460.00$20.717Put70911320733
(-9)		72.13%
(+4.73%)		-0.521299100
5/15/2026$460.00$16.015Call8,7872,9934,3522672
(+1346)		72.13%
(+4.72%)		0.4798811,588
5/15/2026$462.50$22.174Put85220
(+0)		72.24%
(+4.45%)		-0.5426214
5/15/2026$462.50$15.094Call3,1971,2231,363114
(+30)		70.48%
(+3.85%)		0.460952299
5/15/2026$465.00$23.689Put333155
(+4)		72.37%
(+4.17%)		-0.56365716
5/15/2026$465.00$13.984Call1,783648773426
(+2)		70.89%
(+2.69%)		0.437662516
5/15/2026$467.50$25.258Put7929131
(+0)		72.51%
(+3.89%)		-0.58429916
5/15/2026$467.50$13.160Call1,08521428487
(+34)		70.84%
(+2.22%)		0.41937240
5/15/2026$470.00$26.876Put13254392
(+0)		72.66%
(+3.62%)		-0.60449841
5/15/2026$470.00$12.168Call3,6491,0031,5291326
(+385)		72.66%
(+3.61%)		0.39694828
5/15/2026$472.50$28.374Put14130
(+0)		72.80%
(+3.33%)		-0.6220275
5/15/2026$472.50$11.337Call5,19214540150
(+150)		71.47%
(+2.00%)		0.377274151
5/15/2026$475.00$30.270Put2416 - 7
(+0)		72.99%
(+3.07%)		-0.643458
5/15/2026$475.00$10.555Call4,237720996305
(+20)		71.40%
(+1.48%)		0.358134602
5/15/2026$477.50$32.036Put13490
(+0)		73.16%
(+2.80%)		-0.66209310
5/15/2026$477.50$9.820Call84015743639
(+39)		73.16%
(+2.80%)		0.339548188
5/15/2026$480.00$33.847Put523672
(+0)		73.35%
(+2.54%)		-0.68014818
5/15/2026$480.00$9.130Call4,9012,0361,351994
(+83)		73.35%
(+2.53%)		0.321547924
5/15/2026$482.50$35.705Put171520
(+0)		73.55%
(+2.27%)		-0.69763
5/15/2026$482.50$8.561Call303866653
(+53)		74.41%
(+3.12%)		0.30614111
5/15/2026$485.00$37.602Put4223
(+0)		73.75%
(+2.01%)		-0.7144124
5/15/2026$485.00$7.877Call1,0413413732842
(+2711)		71.99%
(+0.25%)		0.287415336
5/15/2026$487.50$39.537Put4130
(+0)		73.96%
(+1.75%)		-0.7305734
5/15/2026$487.50$7.311Call87065710243
(+43)		73.96%
(+1.75%)		0.271304166
5/15/2026$490.00$41.511Put7152
(+0)		74.18%
(+1.50%)		-0.7460837
5/15/2026$490.00$6.781Call2,404863589529
(-23)		72.56%
(-0.13%)		0.255846483
5/15/2026$492.50$43.309Put3716210
(+0)		74.38%
(+1.22%)		-0.7592197
5/15/2026$492.50$6.288Call267735213
(+13)		74.40%
(+1.24%)		0.241054102
5/15/2026$495.00$45.565Put147718
(-4)		74.64%
(+1.00%)		-0.7751266
5/15/2026$495.00$5.827Call588212286279
(+39)		74.64%
(+0.99%)		0.226918198
5/15/2026$497.50$47.638Put13580
(+0)		74.87%
(+0.75%)		-0.78866213
5/15/2026$497.50$5.451Call17673482
(+2)		74.84%
(+0.72%)		0.21500385
5/15/2026$500.00$49.743Put72212411
(+1)		75.12%
(+0.52%)		-0.80154556
5/15/2026$500.00$5.049Call12,8305,4754,6884213
(-987)		73.82%
(-0.20%)		0.2020932,346
5/15/2026$502.50$51.877Put18990
(+0)		75.37%
(+0.28%)		-0.81379218
5/15/2026$502.50$4.629Call3119814334
(+34)		75.37%
(+0.27%)		0.18839391
5/15/2026$505.00$54.036Put5221
(+0)		75.62%
(+0.05%)		-0.8254155
5/15/2026$505.00$4.285Call4,6212,3961,840313
(+2)		75.62%
(+0.05%)		0.176819250
5/15/2026$507.50$56.219Put1 - - 0
(+0)		75.88%
(-0.17%)		-0.836431
5/15/2026$507.50$3.965Call15464645
(+5)		75.88%
(-0.18%)		0.16584894
5/15/2026$510.00$58.426Put2112
(+0)		76.15%
(-0.39%)		-0.8468422
5/15/2026$510.00$3.669Call1,275514373690
(+83)		76.15%
(-0.40%)		0.15547294
5/15/2026$512.50$60.657Put3424100
(+0)		76.42%
(-0.61%)		-0.85667634
5/15/2026$512.50$3.429Call13889295
(+5)		75.80%
(-1.23%)		0.14684462
5/15/2026$515.00$62.666Put4310
(+0)		76.66%
(-0.86%)		-0.8648454
5/15/2026$515.00$3.140Call490155196197
(-5)		76.69%
(-0.82%)		0.136428131
5/15/2026$517.50$2.905Call8132321
(+1)		76.98%
(-1.03%)		0.12771268
5/15/2026$520.00$67.459Put4220
(+0)		77.26%
(-1.22%)		-0.8829564
5/15/2026$520.00$2.687Call6,1141,3811,2004126
(+439)		77.26%
(-1.23%)		0.1195071,361
5/15/2026$522.50$69.763Put171150
(+0)		77.55%
(-1.41%)		-0.8906763
5/15/2026$522.50$2.512Call171111246
(+6)		77.52%
(-1.46%)		0.11273561
5/15/2026$525.00$72.082Put15 - 150
(+0)		77.85%
(-1.60%)		-0.8979441
5/15/2026$525.00$2.324Call757138280376
(+43)		77.58%
(-1.88%)		0.105444161
5/15/2026$527.50$2.128Call5832135
(+5)		78.15%
(-1.79%)		0.09776433
5/15/2026$530.00$1.990Call1,39256727112706
(-22)		77.47%
(-2.96%)		0.092176383
5/15/2026$532.50$1.823Call9245244
(+4)		78.77%
(-2.15%)		0.08541849
5/15/2026$535.00$1.687Call294104557
(+7)		79.08%
(-2.31%)		0.079833110
5/15/2026$540.00$1.448Call475192102964
(-21)		79.72%
(-2.64%)		0.069724133
5/15/2026$545.00$90.795Put1 - - 0
(+0)		80.33%
(-2.99%)		-0.9411981
5/15/2026$545.00$1.243Call18966218
(+8)		80.38%
(-2.95%)		0.0608980
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 5/9/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel