Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$144.09 +5.68 (+4.11%)
Closing price 03:59 PM Eastern
Extended Trading
$144.10 +0.01 (+0.01%)
As of 04:16 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.

AMD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$116.00$22.459Call10 - 2184
(-3)
87.90%
(+12.63%)
0.9969117
7/11/2025$117.00$0.009Put1716 - 1396
(-11)
85.00%
(+12.13%)
-0.0035877
7/11/2025$117.00$21.460Call17 - 4329
(+0)
84.98%
(+12.10%)
0.9964645
7/11/2025$118.00$0.010Put805623640
(-4)
82.09%
(+11.60%)
-0.0041169
7/11/2025$118.00$20.462Call41 - 1697
(-2)
82.07%
(+11.57%)
0.9959343
7/11/2025$119.00$0.012Put171417724
(-1)
79.20%
(+11.06%)
-0.00475112
7/11/2025$119.00$19.464Call62837202
(-4)
79.18%
(+11.03%)
0.99529812
7/11/2025$120.00$0.013Put1,903101,7582942
(+1384)
76.34%
(+10.51%)
-0.00552364
7/11/2025$120.00$18.466Call783151374
(-11)
76.31%
(+10.49%)
0.99452623
7/11/2025$121.00$0.015Put31189900
(+11)
73.50%
(+9.96%)
-0.00647113
7/11/2025$121.00$17.468Call1152294
(-11)
73.48%
(+9.94%)
0.9935759
7/11/2025$122.00$0.018Put19961129772
(-5)
70.70%
(+9.40%)
-0.00764631
7/11/2025$122.00$16.471Call1225 - 890
(-19)
70.68%
(+9.38%)
0.99239914
7/11/2025$123.00$0.021Put48613596
(+13)
67.92%
(+8.82%)
-0.00911130
7/11/2025$123.00$15.475Call24813432
(-18)
67.90%
(+8.79%)
0.9909313
7/11/2025$124.00$0.024Put55631956
(-11)
65.17%
(+8.20%)
-0.01095733
7/11/2025$124.00$14.479Call5 - - 576
(+10)
65.14%
(+8.17%)
0.9890811
7/11/2025$125.00$0.029Put444492642696
(-269)
62.43%
(+7.53%)
-0.013293102
7/11/2025$125.00$13.484Call95957722
(-6)
62.41%
(+7.50%)
0.98674137
7/11/2025$126.00$0.035Put17563481255
(+91)
58.45%
(+5.52%)
-0.01628854
7/11/2025$126.00$12.490Call35301655
(+35)
59.69%
(+6.76%)
0.98373913
7/11/2025$127.00$0.043Put21288731614
(-129)
57.03%
(+5.15%)
-0.02019553
7/11/2025$127.00$11.499Call29 - 21836
(-14)
57.01%
(+5.94%)
0.9798249
7/11/2025$128.00$0.053Put250721073218
(+45)
54.42%
(+5.05%)
-0.02541288
7/11/2025$128.00$10.509Call971961000
(+33)
54.39%
(+5.06%)
0.97459525
7/11/2025$129.00$0.067Put452831072177
(+45)
51.91%
(+4.43%)
-0.032574141
7/11/2025$129.00$9.524Call802925473
(+5)
51.89%
(+4.14%)
0.96741532
7/11/2025$130.00$0.087Put2,1409537977705
(-188)
49.58%
(+2.92%)
-0.04267424
7/11/2025$130.00$8.545Call239139162267
(-122)
49.56%
(+3.22%)
0.95729472
7/11/2025$131.00$0.118Put5852451921731
(-159)
47.44%
(+2.61%)
-0.057291133
7/11/2025$131.00$7.576Call311461082
(+97)
47.44%
(+2.36%)
0.94279723
7/11/2025$132.00$0.164Put1,6582137083139
(-86)
44.90%
(+0.99%)
-0.078169270
7/11/2025$132.00$6.623Call15910135979
(-1)
45.58%
(+1.57%)
0.92195124
7/11/2025$133.00$0.234Put1,9327876613269
(-68)
43.98%
(+0.80%)
-0.107879441
7/11/2025$133.00$5.693Call297229321905
(-193)
43.98%
(+0.87%)
0.89230787
7/11/2025$134.00$0.339Put6,6153,3341,1004729
(+697)
42.04%
(-0.53%)
-0.149137650
7/11/2025$134.00$4.798Call28782581282
(-189)
42.66%
(+0.51%)
0.851173108
7/11/2025$135.00$0.494Put5,3562,1701,25414771
(+12)
40.39%
(-1.19%)
-0.2043461,135
7/11/2025$135.00$3.953Call1,4646395153025
(-1075)
41.61%
(-0.26%)
0.796183309
7/11/2025$136.00$0.716Put4,0321,4631,5832471
(+449)
40.18%
(-1.40%)
-0.274691,227
Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)

So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.

🎯 Click here to watch the video and get the free ticker XGPT just flagged.
7/11/2025$136.00$3.176Call2,3931,0239092549
(-1640)
40.30%
(-0.64%)
0.726267456
7/11/2025$137.00$1.025Put5,8062,3011,9282439
(+769)
40.39%
(-0.99%)
-0.3588041,528
7/11/2025$137.00$2.484Call5,4112,0182,2043496
(+463)
39.37%
(-1.72%)
0.6428071,045
7/11/2025$138.00$1.434Put14,6494,8386,9094063
(+49)
39.24%
(-2.10%)
-0.4522612,345
7/11/2025$138.00$1.891Call13,0594,5465,3585607
(-1376)
38.88%
(-2.16%)
0.5501842,765
7/11/2025$139.00$1.948Put7,6293,4952,4342526
(+152)
40.24%
(-1.24%)
-0.5486781,768
7/11/2025$139.00$1.402Call21,7588,0598,2334442
(+507)
38.95%
(-2.09%)
0.4548735,010
7/11/2025$140.00$2.564Put11,6684,7304,4643061
(-73)
40.02%
(-1.52%)
-0.6411061,753
7/11/2025$140.00$1.015Call58,28024,02222,92216212
(+771)
39.01%
(-2.38%)
0.36354912,106
7/11/2025$141.00$3.272Put1,256539404762
(-37)
40.83%
(-0.88%)
-0.72402266
7/11/2025$141.00$0.719Call20,5978,7557,24013997
(-4645)
39.69%
(-2.04%)
0.2815675,310
7/11/2025$142.00$4.059Put6332622681194
(+247)
41.35%
(-0.60%)
-0.794069147
7/11/2025$142.00$0.501Call16,3346,8655,8064981
(+1280)
40.17%
(-1.68%)
0.212223,925
7/11/2025$143.00$4.909Put20793531038
(+16)
42.03%
(-0.24%)
-0.85013868
7/11/2025$143.00$0.345Call6,4282,4362,6575660
(+769)
41.11%
(-0.97%)
0.1565781,738
7/11/2025$144.00$5.807Put13940561038
(+11)
42.85%
(+0.18%)
-0.89307241
7/11/2025$144.00$0.237Call8,6525,2402,69810072
(+166)
42.16%
(-0.33%)
0.1138771,058
7/11/2025$145.00$6.738Put16469551614
(-3)
43.23%
(+0.05%)
-0.92482629
7/11/2025$145.00$0.163Call12,8416,6004,95712575
(+238)
43.36%
(-0.22%)
0.0822771,736
7/11/2025$146.00$7.694Put30236209
(+0)
44.96%
(+1.18%)
-0.94764710
7/11/2025$146.00$0.114Call2,4079991,1046434
(+386)
45.12%
(+1.34%)
0.059553438
7/11/2025$147.00$8.666Put4040 - 174
(+29)
46.28%
(+1.78%)
-0.9636333
7/11/2025$147.00$0.082Call1,0644103989215
(-26)
46.27%
(+1.76%)
0.043699310
7/11/2025$148.00$9.649Put14110106
(+5)
47.78%
(+2.43%)
-0.974486
7/11/2025$148.00$0.060Call9463274342539
(+355)
47.76%
(+2.41%)
0.032516189
7/11/2025$149.00$10.638Put1511459
(+3)
49.44%
(+3.14%)
-0.9818273
7/11/2025$149.00$0.045Call5912882161227
(+277)
49.43%
(+3.06%)
0.02473898
7/11/2025$150.00$11.631Put1513271
(-3)
51.26%
(+3.88%)
-0.9868328
7/11/2025$150.00$0.035Call3,4842,2291,1379316
(+1311)
51.24%
(+3.81%)
0.019282341
7/11/2025$152.50$0.021Call5021871987376
(+36)
56.17%
(+5.67%)
0.01134476
7/11/2025$155.00$16.619Put95 - 0
(-3)
61.31%
(+7.28%)
-0.9964842
7/11/2025$155.00$0.014Call578753974000
(+71)
61.29%
(+7.36%)
0.007322107
7/11/2025$157.50$0.010Call257171271193
(+19)
66.35%
(+8.63%)
0.00498446
7/11/2025$160.00$0.007Call339232894015
(+69)
71.22%
(+9.82%)
0.00353634
7/11/2025$162.50$0.006Call4140 - 707
(+83)
75.95%
(+10.94%)
0.00257912
7/11/2025$165.00$0.004Call55 - 2200
(+26)
80.53%
(+12.01%)
0.0019273
7/11/2025$170.00$0.003Call129 - 3143
(+405)
89.30%
(+5.61%)
0.0011427
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMD) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners