Go Pro

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$454.62 -40.33 (-8.15%)
Closing price 07/28/2026 04:00 PM Eastern
Extended Trading
$456.98 +2.36 (+0.52%)
As of 07/28/2026 05:05 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
7/29/2026$365.00$0.018Put52 - 15
(+5)
143.10%
(-16.92%)
-0.0019423
7/29/2026$365.00$88.062Call14221
(+0)
143.10%
(-16.92%)
0.99805611
7/29/2026$367.50$0.019Put82 - 20
(+7)
139.62%
(-17.68%)
-0.0020856
7/29/2026$367.50$85.563Call12 - - 1
(+1)
139.62%
(-17.68%)
0.9979148
7/29/2026$370.00$0.021Put59191525
(-1)
136.26%
(-18.35%)
-0.00225727
7/29/2026$370.00$83.065Call2510103
(+1)
136.26%
(-18.35%)
0.9977426
7/29/2026$372.50$0.022Put20 - 271
(+51)
133.05%
(-18.90%)
-0.00247111
7/29/2026$372.50$80.566Call11 - - 0
(+0)
133.05%
(-18.90%)
0.9975287
7/29/2026$375.00$0.024Put55430142
(+133)
130.01%
(-19.31%)
-0.00273912
7/29/2026$375.00$78.069Call10 - - 0
(+0)
130.01%
(-19.31%)
0.997266
7/29/2026$377.50$0.027Put116131128
(+115)
127.17%
(-12.28%)
-0.00307916
7/29/2026$377.50$75.572Call10 - - 0
(+0)
127.17%
(-19.77%)
0.996926
7/29/2026$380.00$0.031Put71251174
(+55)
124.54%
(-18.35%)
-0.00351735
7/29/2026$380.00$73.076Call18 - - 8
(+8)
124.54%
(-19.66%)
0.9964827
7/29/2026$382.50$0.036Put244714
(+3)
122.13%
(-19.57%)
-0.0040815
7/29/2026$382.50$70.581Call80 - - 0
(+0)
122.13%
(-19.57%)
0.99591980
7/29/2026$385.00$0.042Put238698649
(+31)
119.94%
(-19.31%)
-0.00480446
7/29/2026$385.00$68.087Call80 - - 1
(+1)
119.94%
(-19.31%)
0.99519480
7/29/2026$387.50$0.050Put67103040
(+27)
117.97%
(-18.89%)
-0.00573646
7/29/2026$387.50$65.596Call10 - - 1
(+1)
117.97%
(-18.89%)
0.9942637
7/29/2026$390.00$0.061Put613224233411
(+188)
116.19%
(-18.33%)
-0.006929118
7/29/2026$390.00$63.107Call10 - - 3
(+1)
116.19%
(-18.33%)
0.993077
7/29/2026$392.50$0.075Put244413160
(+49)
114.58%
(-17.66%)
-0.00844558
7/29/2026$392.50$60.621Call12 - - 0
(+0)
114.58%
(-17.66%)
0.99155412
7/29/2026$395.00$0.093Put4032315654
(+37)
113.12%
(-16.91%)
-0.01036392
7/29/2026$395.00$58.140Call12 - - 0
(+0)
113.12%
(-16.91%)
0.98963612
7/29/2026$397.50$0.116Put3601448268
(+52)
111.77%
(-16.10%)
-0.012768114
7/29/2026$400.00$0.146Put2,353708887268
(+193)
110.53%
(-15.26%)
-0.01576556
7/29/2026$400.00$53.193Call112 - 6
(+2)
110.53%
(-15.26%)
0.9842397
7/29/2026$402.50$0.183Put3571989428
(+16)
109.35%
(-14.42%)
-0.019454162
7/29/2026$402.50$50.731Call4 - - 0
(+0)
109.35%
(-14.42%)
0.9805454
7/29/2026$405.00$0.230Put1,222185726366
(+357)
108.23%
(-13.59%)
-0.023972297
7/29/2026$405.00$48.278Call5 - - 0
(+0)
108.23%
(-13.59%)
0.9760271
7/29/2026$407.50$0.289Put449190113406
(+400)
107.15%
(-12.80%)
-0.029463216
7/29/2026$407.50$45.837Call10 - - 0
(+0)
107.15%
(-12.80%)
0.9705362
7/29/2026$410.00$0.361Put1,534641590150
(+117)
107.85%
(-14.14%)
-0.036077444
7/29/2026$410.00$43.410Call11 - - 3
(-1)
106.10%
(-12.06%)
0.9639223
7/29/2026$412.50$0.451Put66632622414
(-3)
110.92%
(-5.52%)
-0.044008266
7/29/2026$412.50$41.000Call2110
(+0)
105.08%
(-11.51%)
0.9559912
7/29/2026$415.00$0.561Put1,75771958682
(+73)
102.36%
(-12.43%)
-0.053455585
A letter from Shannon Stansberry (Ad)

Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down year in nearly two decades and total gains of almost 2,000% - his immediate reaction was disbelief. It took a trusted friend's personal vouching for Emmet Savage and a face-to-face trip to Ireland to change his mind. The full documentary, Investigating Project Prophet, is now live.tc pixel

Watch the full story and see the verified track record for yourself
7/29/2026$415.00$38.610Call9120
(+0)
104.09%
(-10.85%)
0.9465449
7/29/2026$417.50$0.696Put77729531676
(+64)
103.14%
(-10.08%)
-0.064664356
7/29/2026$417.50$36.246Call22 - 0
(+0)
103.14%
(-10.08%)
0.9353352
7/29/2026$420.00$0.862Put2,6181,280864185
(+150)
102.84%
(-7.40%)
-0.077881952
7/29/2026$420.00$33.912Call2341710
(+10)
102.25%
(-9.48%)
0.92211716
7/29/2026$422.50$1.064Put62327320575
(+71)
101.44%
(-8.88%)
-0.093374368
7/29/2026$422.50$31.614Call31 - 1
(+0)
101.44%
(-8.88%)
0.9066253
7/29/2026$425.00$1.311Put1,703753639166
(+117)
100.75%
(-8.24%)
-0.111383762
7/29/2026$425.00$29.361Call25143549
(+7)
100.71%
(-8.39%)
0.88861654
7/29/2026$427.50$1.608Put1,099498480166
(+102)
100.07%
(-7.66%)
-0.132112483
7/29/2026$427.50$27.159Call182222
(+20)
100.07%
(-7.66%)
0.8678877
7/29/2026$430.00$1.965Put3,2981,4311,217818
(+305)
98.96%
(-7.58%)
-0.1557221,285
7/29/2026$430.00$25.016Call4521174
(+0)
99.51%
(-7.04%)
0.84427732
7/29/2026$432.50$2.389Put70829525267
(+51)
98.49%
(-6.94%)
-0.182266382
7/29/2026$432.50$22.941Call171331
(+0)
99.04%
(-6.40%)
0.8177338
7/29/2026$435.00$2.889Put2,041932715176
(+101)
96.74%
(-6.15%)
-0.21175795
7/29/2026$435.00$20.941Call6629274
(+1)
98.65%
(-5.75%)
0.78824931
7/29/2026$437.50$3.473Put2,2091,091900115
(+99)
98.32%
(-5.11%)
-0.244046573
7/29/2026$437.50$19.025Call151041
(+0)
98.32%
(-5.19%)
0.75595311
7/29/2026$440.00$4.146Put5,2682,0122,526974
(+873)
98.07%
(-4.46%)
-0.2789641,764
7/29/2026$440.00$17.198Call256166833
(+0)
98.07%
(-4.46%)
0.72103676
7/29/2026$442.50$4.917Put2,062801535833
(+655)
97.86%
(-3.82%)
-0.316209876
7/29/2026$442.50$15.469Call8843973756
(+0)
97.86%
(-3.82%)
0.68379152
7/29/2026$445.00$5.788Put4,9261,5612,304250
(+201)
97.71%
(-3.18%)
-0.3554051,125
7/29/2026$445.00$13.841Call1,9368718221
(+0)
97.71%
(-3.18%)
0.644594534
7/29/2026$447.50$6.766Put2,2631,265602165
(+154)
97.61%
(-2.55%)
-0.396129671
7/29/2026$447.50$12.319Call2,2121,1529160
(+0)
97.61%
(-2.55%)
0.603871499
7/29/2026$450.00$7.852Put13,5486,3456,1422240
(+1785)
97.54%
(-1.93%)
-0.4378823,243
7/29/2026$450.00$10.906Call2,5519471,05644
(+41)
96.87%
(-2.66%)
0.5621191,023
7/29/2026$452.50$9.048Put9,4625,2193,591153
(+119)
92.87%
(-5.76%)
-0.4801651,114
7/29/2026$452.50$9.602Call2,3281,05499455
(+54)
96.23%
(-2.58%)
0.519839915
7/29/2026$455.00$10.354Put3,7241,7131,610404
(+241)
97.52%
(-0.68%)
-0.5224421,515
7/29/2026$455.00$8.408Call4,5062,0172,03522
(+21)
94.55%
(-3.70%)
0.4775651,643
7/29/2026$457.50$11.768Put7,3102,5193,915633
(+607)
95.42%
(-2.24%)
-0.5642151,396
7/29/2026$457.50$7.322Call8,3516,2721,64810
(+10)
96.26%
(-1.35%)
0.4358011,498
7/29/2026$460.00$13.288Put5,4812,5602,483494
(+338)
97.63%
(+0.58%)
-0.6049921,141
7/29/2026$460.00$6.343Call9,7684,5844,39518
(-3)
97.63%
(+0.58%)
0.3950352,633
7/29/2026$462.50$14.910Put8,1146,257960167
(+124)
97.73%
(+1.22%)
-0.644341849
7/29/2026$462.50$5.465Call2,8031,2491,3358
(+2)
95.24%
(-1.32%)
0.3557011,110
7/29/2026$465.00$16.629Put6,5133,6182,248351
(+267)
97.87%
(+1.88%)
-0.681898780
7/29/2026$465.00$4.684Call8,0983,8353,6635
(+2)
96.55%
(+0.56%)
0.3181711,895
7/29/2026$467.50$18.439Put665196211183
(+19)
98.03%
(+2.54%)
-0.717331175
7/29/2026$467.50$3.994Call1,6897497414
(+0)
98.03%
(+2.54%)
0.282764759
7/29/2026$470.00$20.333Put655366127254
(+133)
96.67%
(+1.82%)
-0.750451297
7/29/2026$470.00$3.388Call5,3031,8512,30615
(+4)
98.22%
(+3.22%)
0.2496971,711
7/29/2026$472.50$22.306Put941423199
(+107)
99.40%
(+4.98%)
-0.78104638
7/29/2026$472.50$2.861Call3,2551,67658834
(+23)
97.70%
(+3.18%)
0.219149736
7/29/2026$475.00$24.350Put2904638429
(+271)
98.68%
(+4.63%)
-0.80909481
7/29/2026$475.00$2.405Call2,9021,0571,25683
(+76)
95.90%
(+1.85%)
0.1911831,187
7/29/2026$477.50$26.459Put98545229
(+141)
98.95%
(+5.35%)
-0.83451344
Buy this stock today (Ad)

Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to move out of overpriced AI stocks before the tech trade breaks down and into lesser-known names with real potential to challenge the Mag 7. One pick he calls 'an upgrade to Tesla stock' is a little-known company that just inked a partnership with Nvidia, positioning it ahead of Tesla in the autonomous vehicle race.tc pixel

Get the name, ticker, and full Hotlist before markets open
7/29/2026$477.50$2.013Call3,012872633120
(+120)
97.74%
(+4.15%)
0.165843795
7/29/2026$480.00$28.624Put1,523698675391
(+129)
100.26%
(+7.90%)
-0.85739270
7/29/2026$480.00$1.677Call8,7013,5723,369150
(+145)
99.00%
(+5.81%)
0.143071,923
7/29/2026$482.50$30.840Put2385300
(+15)
99.57%
(+6.86%)
-0.87777317
7/29/2026$482.50$1.393Call1,791684889216
(+200)
99.57%
(+6.86%)
0.122796618
7/29/2026$485.00$33.101Put1431038611
(+124)
99.92%
(+7.64%)
-0.8958142
7/29/2026$485.00$1.152Call3,4831,2001,072135
(+129)
99.92%
(+7.64%)
0.104881,109
7/29/2026$487.50$35.400Put1284620105
(+28)
100.29%
(+8.43%)
-0.91163453
7/29/2026$487.50$0.951Call1,357499565177
(+171)
100.29%
(+8.43%)
0.08918491
7/29/2026$490.00$37.733Put1533225466
(+256)
99.30%
(+9.06%)
-0.92542454
7/29/2026$490.00$0.782Call3,7621,3641,584295
(+291)
100.70%
(+9.24%)
0.0755151,323
7/29/2026$492.50$40.095Put1182930171
(+59)
-0.93734830
7/29/2026$492.50$0.641Call681227335218
(+216)
102.32%
(+11.66%)
0.063711369
7/29/2026$495.00$42.481Put82720487
(+77)
101.59%
(+10.90%)
-0.94760137
7/29/2026$495.00$0.525Call1,598583675302
(+282)
101.59%
(+10.90%)
0.053571600
7/29/2026$497.50$44.887Put1426149
(+115)
102.09%
(+12.16%)
-0.95634311
7/29/2026$497.50$0.429Call425177162164
(+162)
102.09%
(+11.75%)
0.044923281
7/29/2026$500.00$47.311Put1552345627
(+243)
102.61%
(+12.61%)
-0.96377151
7/29/2026$500.00$0.351Call8,7232,2474,184576
(+512)
101.45%
(+11.69%)
0.0375792,046
7/29/2026$502.50$49.749Put2433135
(+45)
103.17%
(+13.46%)
-0.9700239
7/29/2026$502.50$0.286Call529171222270
(+268)
103.28%
(+14.33%)
0.031386247
7/29/2026$505.00$52.199Put56314131
(+46)
103.77%
(+14.39%)
-0.97526923
7/29/2026$505.00$0.234Call2,1601,657280284
(+252)
103.77%
(+14.39%)
0.026178319
7/29/2026$507.50$54.659Put33 - - 108
(+47)
104.40%
(+15.28%)
-0.9796444
7/29/2026$507.50$0.191Call4108369283
(+277)
104.40%
(+14.71%)
0.021829120
7/29/2026$510.00$57.127Put6912219
(+11)
105.09%
(+16.24%)
-0.98325817
7/29/2026$510.00$0.157Call1,969414516896
(+873)
105.09%
(+17.37%)
0.018204607
7/29/2026$512.50$59.602Put56 - - 208
(+136)
105.82%
(+17.20%)
-0.9862486
7/29/2026$512.50$0.128Call431102180144
(+136)
105.82%
(+18.90%)
0.01519999
7/29/2026$515.00$62.081Put83110285
(+28)
106.61%
(+18.19%)
-0.98869813
7/29/2026$515.00$0.106Call560214166518
(+407)
106.61%
(+18.19%)
0.012716166
7/29/2026$517.50$64.566Put2511130
(+77)
107.46%
(+19.21%)
-0.9906887
7/29/2026$517.50$0.088Call1722942193
(+159)
107.46%
(+22.17%)
0.01066884
7/29/2026$520.00$67.053Put441 - 224
(+61)
108.38%
(+20.28%)
-0.9923239
7/29/2026$520.00$0.073Call1,141151504699
(+629)
108.38%
(+20.28%)
0.008988318
7/29/2026$522.50$69.543Put8 - 1384
(+0)
109.38%
(+21.39%)
-0.9936346
7/29/2026$522.50$0.061Call1391936472
(+174)
109.38%
(+21.39%)
0.00761147
7/29/2026$525.00$72.035Put91 - 233
(-44)
110.46%
(+22.55%)
-0.9946868
7/29/2026$525.00$0.052Call1,0754503561032
(+801)
110.46%
(+22.55%)
0.006484208
7/29/2026$527.50$74.529Put1 - - 106
(-11)
111.63%
(+23.77%)
-0.9955461
7/29/2026$527.50$0.044Call52727121
(+53)
111.63%
(+23.77%)
0.00556534
7/29/2026$530.00$77.024Put81 - - 171
(-30)
112.90%
(+25.05%)
-0.9962419
7/29/2026$530.00$0.038Call47989193443
(+257)
112.90%
(+25.05%)
0.004816159
7/29/2026$532.50$79.521Put611 - 102
(-8)
114.27%
(+26.39%)
-0.9967763
7/29/2026$532.50$0.033Call22355892168
(+2100)
100.53%
(+12.13%)
0.00420479
7/29/2026$535.00$82.018Put38510161
(+32)
115.73%
(+27.82%)
-0.9972128
7/29/2026$535.00$0.029Call21218111531
(+189)
115.73%
(+28.26%)
0.00370565
7/29/2026$537.50$0.026Call652169740
(+638)
117.30%
(+31.07%)
0.003299237
7/29/2026$540.00$87.013Put11 - 190
(+1)
118.97%
(+30.82%)
-0.9978618
7/29/2026$540.00$0.023Call413121125652
(+513)
118.97%
(+32.55%)
0.002967118
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
7/29/2026$542.50$89.512Put311141
(-5)
120.73%
(+32.42%)
-0.9980953
7/29/2026$542.50$0.021Call61827581
(+406)
120.73%
(+32.42%)
0.00269434
7/29/2026$545.00$92.011Put33 - - 66
(-15)
122.57%
(+34.07%)
-0.9982723
7/29/2026$545.00$0.020Call1261235227
(+78)
122.57%
(+35.66%)
0.00246948
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMD) was last updated on 7/29/2026 by MarketBeat.com Staff.
From Our Partners