Free Trial
→ Your book attached (From Profits Run) (Ad)tc pixel Free AMD Stock Alerts

Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$506.18 -11.91 (-2.30%)
As of 02:11 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

AMD Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/29/2026$407.50$0.047Put3729 - 261
(+28)		170.48%
(+55.17%)		-0.00338713
5/29/2026$410.00$0.048Put16744201427
(+213)		167.19%
(+53.78%)		-0.00357168
5/29/2026$410.00$108.419Call5718201309
(-21)		167.19%
(+53.80%)		0.9963931
5/29/2026$412.50$0.050Put32521829
(-1)		163.93%
(+52.38%)		-0.00377318
5/29/2026$412.50$105.922Call5 - - 52
(-1)		163.93%
(+52.40%)		0.9961893
5/29/2026$415.00$0.053Put8751386601321
(+9)		160.71%
(+50.97%)		-0.003994105
5/29/2026$415.00$103.425Call24127191
(-1)		160.71%
(+50.99%)		0.99596710
5/29/2026$417.50$0.055Put3733254
(-1)		157.52%
(+49.56%)		-0.00423916
5/29/2026$417.50$100.928Call71 - 94
(-2)		157.52%
(+49.57%)		0.9957234
5/29/2026$420.00$0.058Put2,4851,0651,1022902
(-13)		154.37%
(+48.14%)		-0.004509234
5/29/2026$420.00$98.432Call1551961773
(+0)		154.37%
(+48.16%)		0.99545235
5/29/2026$422.50$0.061Put921757608
(-15)		148.17%
(+43.62%)		-0.00481128
5/29/2026$422.50$95.936Call1 - - 117
(-1)		151.27%
(+46.73%)		0.9951511
5/29/2026$425.00$0.064Put675743382118
(+203)		148.21%
(+45.30%)		-0.005147130
5/29/2026$425.00$93.440Call14 - 1509
(-37)		148.21%
(+45.32%)		0.9948145
5/29/2026$427.50$0.068Put1,122251,0331407
(+27)		145.20%
(+43.89%)		-0.00552635
5/29/2026$427.50$90.945Call107104 - 341
(-1)		145.20%
(+43.90%)		0.9944363
5/29/2026$430.00$0.072Put8233311262565
(+175)		142.23%
(+42.48%)		-0.005952163
5/29/2026$430.00$88.450Call1101911147
(-35)		142.23%
(+42.50%)		0.9940139
5/29/2026$432.50$0.077Put64106908
(+110)		139.31%
(+41.08%)		-0.00643326
5/29/2026$432.50$85.956Call311206
(-22)		139.31%
(+41.10%)		0.9935283
5/29/2026$435.00$0.083Put2,6971475704178
(-47)		139.49%
(+42.73%)		-0.006979198
5/29/2026$435.00$83.462Call3236611
(-17)		136.45%
(+39.70%)		0.99298318
5/29/2026$437.50$0.089Put1975166573
(-15)		133.63%
(+38.30%)		-0.00759959
5/29/2026$437.50$80.969Call712187
(-14)		133.63%
(+38.30%)		0.9923636
5/29/2026$440.00$0.096Put1,3221365603502
(-337)		130.86%
(+36.90%)		-0.008305248
5/29/2026$440.00$78.477Call28444291841
(-95)		130.86%
(+36.90%)		0.99165646
5/29/2026$442.50$0.105Put20158331684
(-53)		128.15%
(+35.48%)		-0.00911363
5/29/2026$442.50$75.986Call13211407
(-6)		128.15%
(+35.48%)		0.9908499
5/29/2026$445.00$0.114Put1,4269171741167
(+59)		125.48%
(+34.04%)		-0.010039211
5/29/2026$445.00$73.497Call621251631
(-28)		125.48%
(+34.04%)		0.98992330
5/29/2026$447.50$0.125Put355711171209
(+122)		122.86%
(+32.57%)		-0.01110177
5/29/2026$447.50$71.008Call139431431
(-5)		122.86%
(+32.57%)		0.9888615
5/29/2026$450.00$0.138Put4,0756761,8343925
(+665)		120.29%
(+31.07%)		-0.012321904
5/29/2026$450.00$68.522Call32346516247
(-81)		120.29%
(+28.53%)		0.9876475
5/29/2026$452.50$0.152Put63129571064
(+27)		117.76%
(+29.55%)		-0.01372592
5/29/2026$452.50$66.037Call108322293
(-32)		117.76%
(+29.55%)		0.98623613
5/29/2026$455.00$0.169Put5,0402,9065903525
(+1343)		115.28%
(+27.99%)		-0.015346408
5/29/2026$455.00$63.555Call139410630
(-72)		115.28%
(+27.99%)		0.98461630
5/29/2026$457.50$0.188Put1,494571,235489
(+194)		112.83%
(+26.41%)		-0.0172293
Your $29.97 book is free today (Ad)

Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options can give you up to 12 times the leverage of stocks — with a fraction of the capital tied up. This free guide lays it all out in plain English — from A to Z, with step-by-step examples you can follow in your own account.tc pixel

Normally $29.97. Today it's free. Grab your copy now.
5/29/2026$457.50$61.075Call14 - 1214
(-2)		112.83%
(+26.41%)		0.9827429
5/29/2026$460.00$0.211Put3,5189431,2333665
(+962)		110.42%
(+24.82%)		-0.019387645
5/29/2026$460.00$58.598Call20515292792
(-73)		110.42%
(+24.82%)		0.98057580
5/29/2026$462.50$0.237Put44946116391
(+41)		108.79%
(+23.02%)		-0.021899154
5/29/2026$462.50$56.125Call10 - 3198
(-35)		108.05%
(+23.21%)		0.9780636
5/29/2026$465.00$0.267Put1,4392303881730
(+658)		105.72%
(+21.58%)		-0.024821363
5/29/2026$465.00$53.656Call22825261509
(-46)		105.72%
(+21.58%)		0.97514185
5/29/2026$467.50$0.303Put2,5961,777246688
(+163)		104.51%
(+21.57%)		-0.028226256
5/29/2026$467.50$51.193Call378192074
(-52)		103.42%
(+19.95%)		0.97173618
5/29/2026$470.00$0.345Put3,6957551,3822492
(+840)		100.25%
(+17.29%)		-0.032197786
5/29/2026$470.00$48.736Call34078983208
(-74)		101.17%
(+18.31%)		0.967764105
5/29/2026$472.50$0.394Put5,4417083,672691
(+358)		98.96%
(+16.66%)		-0.036849328
5/29/2026$472.50$46.286Call57948111792
(-41)		98.96%
(+16.66%)		0.96311279
5/29/2026$475.00$0.453Put5,2231,9591,2502669
(+606)		96.80%
(+15.00%)		-0.0423111,500
5/29/2026$475.00$43.845Call1,8532674703270
(-490)		92.91%
(+11.11%)		0.957651270
5/29/2026$477.50$0.522Put8821761551253
(+118)		94.69%
(+13.33%)		-0.048727247
5/29/2026$477.50$41.416Call3,4401463566
(-22)		94.69%
(+13.33%)		0.95123573
5/29/2026$480.00$0.606Put3,9809601,0862022
(+795)		92.64%
(+11.66%)		-0.0562941,089
5/29/2026$480.00$39.000Call6301071452108
(+80)		92.64%
(+11.66%)		0.943668172
5/29/2026$482.50$0.705Put792147173284
(+37)		90.66%
(+9.98%)		-0.065223279
5/29/2026$482.50$36.600Call1612627535
(+21)		90.66%
(+9.98%)		0.93473840
5/29/2026$485.00$0.826Put3,3168891,1716550
(-52)		87.51%
(+7.46%)		-0.075769919
5/29/2026$485.00$34.221Call394107941369
(+15)		88.75%
(+8.32%)		0.924193127
5/29/2026$487.50$0.971Put960288277514
(+16)		86.94%
(+6.68%)		-0.088239323
5/29/2026$487.50$31.868Call672788892
(+69)		86.94%
(+6.68%)		0.91172388
5/29/2026$490.00$1.148Put3,8941,0151,4801486
(+445)		84.90%
(+5.09%)		-0.1029531,226
5/29/2026$490.00$29.546Call2,8177677632338
(-126)		85.24%
(+5.09%)		0.897009311
5/29/2026$492.50$1.364Put1,012439345315
(-110)		83.66%
(+3.56%)		-0.120303342
5/29/2026$492.50$27.262Call4,082434673683
(+110)		83.66%
(+3.56%)		0.879659209
5/29/2026$495.00$1.627Put6,2092,2981,9621064
(-250)		82.22%
(+2.12%)		-0.1406541,805
5/29/2026$495.00$25.026Call2,6037777122826
(+476)		80.64%
(+0.94%)		0.859307664
5/29/2026$497.50$1.950Put1,832659782768
(+90)		81.08%
(+1.21%)		-0.164397563
5/29/2026$497.50$22.849Call1,7258916151833
(+153)		80.96%
(+0.81%)		0.835565581
5/29/2026$500.00$2.342Put9,6332,9133,9771667
(-108)		79.87%
(-0.37%)		-0.1918073,326
5/29/2026$500.00$20.743Call8,8393,6572,9409633
(-1486)		76.45%
(-3.17%)		0.8081552,961
5/29/2026$502.50$2.818Put3,783617791481
(-92)		77.53%
(-2.85%)		-0.223053782
5/29/2026$502.50$18.720Call2,379982884902
(+550)		78.99%
(-1.39%)		0.77691743
5/29/2026$505.00$3.390Put5,3731,0431,558258
(+73)		78.57%
(-1.98%)		-0.2580971,020
5/29/2026$505.00$16.793Call7,4232,7743,3661795
(+76)		78.30%
(-2.25%)		0.7418672,283
5/29/2026$507.50$4.069Put2,9535261,820413
(+217)		77.33%
(-3.42%)		-0.296669579
5/29/2026$507.50$14.972Call3,0141,3111,263635
(+90)		77.79%
(-2.96%)		0.7032991,185
5/29/2026$510.00$4.863Put4,2441,5611,497166
(+79)		77.74%
(-3.24%)		-0.3383141,200
5/29/2026$510.00$13.267Call10,7154,1964,6974001
(+1169)		77.44%
(-3.38%)		0.6616583,059
5/29/2026$512.50$5.779Put1,13052047328
(+16)		77.66%
(-3.56%)		-0.382389290
5/29/2026$512.50$11.684Call2,7231,0961,198496
(+157)		77.23%
(-3.99%)		0.6175941,044
5/29/2026$515.00$6.821Put3,6241,4461,230108
(+72)		77.14%
(-4.35%)		-0.428152845
5/29/2026$515.00$10.227Call9,5183,4753,9361726
(+13)		76.60%
(-4.00%)		0.5718522,632
5/29/2026$517.50$7.991Put4,6351,9481,73521
(+8)		77.69%
(-4.09%)		-0.474803827
5/29/2026$517.50$8.897Call3,7311,5041,530490
(+49)		77.15%
(-4.63%)		0.5252271,218
5/29/2026$520.00$9.288Put8,0383,4473,43971
(+1)		78.00%
(-4.08%)		-0.5215391,852
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
5/29/2026$520.00$7.695Call18,2668,1136,6123588
(+66)		77.46%
(-3.83%)		0.4785444,925
5/29/2026$522.50$10.710Put1,299650486120
(+103)		76.16%
(-6.23%)		-0.567591401
5/29/2026$522.50$6.618Call4,5681,7181,7101006
(+41)		77.27%
(-4.73%)		0.4325751,320
5/29/2026$525.00$12.254Put2,9721,791928136
(+79)		78.33%
(-2.76%)		-0.612213708
5/29/2026$525.00$5.661Call14,0336,5575,0162910
(+758)		78.33%
(-3.51%)		0.3880422,841
5/29/2026$527.50$13.913Put2111064418
(+18)		78.03%
(-5.05%)		-0.65485874
5/29/2026$527.50$4.820Call1,7157016211001
(+11)		77.80%
(-5.27%)		0.34557699
5/29/2026$530.00$15.679Put9968835461
(+1)		78.43%
(-5.00%)		-0.694977118
5/29/2026$530.00$4.086Call10,7354,5233,8211690
(+132)		79.10%
(-3.41%)		0.305652,442
5/29/2026$532.50$17.545Put40151815
(+0)		78.91%
(-4.90%)		-0.73218122
5/29/2026$532.50$3.452Call2,4789611,028398
(+264)		78.91%
(-4.90%)		0.26867653
5/29/2026$535.00$19.503Put409203
(+0)		79.46%
(-4.74%)		-0.76633316
5/29/2026$535.00$2.907Call8,3333,5582,6342368
(+1597)		79.21%
(-4.68%)		0.2348412,038
5/29/2026$537.50$21.540Put1487963227
(+188)		80.08%
(-4.53%)		-0.79717819
5/29/2026$537.50$2.443Call1,709789505350
(+53)		80.08%
(-4.53%)		0.204271658
5/29/2026$540.00$23.650Put1174561220
(+201)		80.76%
(-4.28%)		-0.82491749
5/29/2026$540.00$2.049Call6,8452,0282,0841860
(-501)		79.74%
(-4.86%)		0.176942,127
5/29/2026$542.50$25.821Put251412
(-1)		81.50%
(-3.98%)		-0.8494697
5/29/2026$542.50$1.717Call1,661843579278
(+9)		81.50%
(-3.98%)		0.152723530
5/29/2026$545.00$28.047Put24771
(+0)		82.30%
(-3.66%)		-0.8711348
5/29/2026$545.00$1.438Call3,2181,5947831040
(+287)		82.27%
(-3.34%)		0.131452973
5/29/2026$547.50$30.318Put6322
(+0)		83.14%
(-3.31%)		-0.8900276
5/29/2026$547.50$1.205Call1,443777318208
(+41)		83.37%
(-2.73%)		0.112882500
5/29/2026$550.00$32.629Put80146537
(+1)		84.03%
(-2.94%)		-0.90646128
5/29/2026$550.00$1.009Call14,9995,8226,1893688
(-576)		84.30%
(-1.83%)		0.0967842,955
5/29/2026$552.50$34.971Put2714131
(+1)		84.96%
(-2.55%)		-0.9206095
5/29/2026$552.50$0.846Call1,541605580580
(-51)		84.96%
(-2.55%)		0.082887606
5/29/2026$555.00$0.711Call2,4111,272318589
(+188)		85.93%
(-2.15%)		0.070962535
5/29/2026$557.50$39.735Put10 - 1025
(+10)		86.94%
(-1.73%)		-0.9431341
5/29/2026$557.50$0.598Call393140132166
(+16)		86.76%
(-1.91%)		0.060763252
5/29/2026$560.00$42.150Put8251
(+0)		88.01%
(-1.29%)		-0.9519187
5/29/2026$560.00$0.505Call3,2298541,4472001
(+406)		87.59%
(-1.71%)		0.052083995
5/29/2026$562.50$44.579Put1 - - 10
(+10)		89.12%
(-0.83%)		-0.9593421
5/29/2026$562.50$0.428Call817115360291
(-8)		89.12%
(-0.83%)		0.044724283
5/29/2026$565.00$47.021Put6 - 55
(+0)		90.29%
(-0.34%)		-0.9655722
5/29/2026$565.00$0.364Call1,8483148701349
(+152)		90.29%
(-0.34%)		0.038498395
5/29/2026$567.50$49.476Put21111
(+10)		91.52%
(+0.18%)		-0.9707632
5/29/2026$567.50$0.311Call28912299553
(+121)		91.52%
(+0.19%)		0.033255129
5/29/2026$570.00$51.937Put11 - 11
(+0)		92.81%
(+0.74%)		-0.9751281
5/29/2026$570.00$0.268Call4,3211,8381,0461615
(-44)		92.81%
(+0.75%)		0.028839408
5/29/2026$572.50$54.407Put2 - - 0
(+0)		94.16%
(+1.33%)		-0.9787412
5/29/2026$572.50$0.232Call288938867
(+2)		94.42%
(+1.60%)		0.025123157
5/29/2026$575.00$56.883Put11 - 1
(+0)		95.58%
(+1.96%)		-0.9817211
5/29/2026$575.00$0.202Call6631532611549
(+127)		95.58%
(+1.97%)		0.021998245
5/29/2026$577.50$0.178Call1902313364
(+1)		97.06%
(+2.63%)		0.0193655
5/29/2026$580.00$0.157Call962233339991
(-2)		99.80%
(+2.80%)		0.017124229
5/29/2026$582.50$0.140Call22536128272
(+68)		100.15%
(+4.03%)		0.01522535
5/29/2026$585.00$0.125Call1903556394
(+230)		100.47%
(+3.46%)		0.01360183
5/29/2026$587.50$0.112Call70231549
(+10)		103.40%
(+5.48%)		0.012254
5/29/2026$590.00$0.101Call38352711812
(+447)		105.05%
(+6.20%)		0.010985141
Your book is inside (Ad)

The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. They don't know the rules. They don't know what to avoid. And they hand their account to Wall Street on a silver platter. Normally $29.97. Free today.tc pixel

Download your copy now.
5/29/2026$592.50$0.092Call591530140
(+113)		106.72%
(+6.91%)		0.00992526
5/29/2026$595.00$76.791Put1 - - 0
(+0)		108.39%
(+7.60%)		-0.9936111
5/29/2026$595.00$0.083Call1,117121,04440
(+1)		106.00%
(+5.23%)		0.00899597
5/29/2026$597.50$0.076Call3517659
(+4)		110.05%
(+8.29%)		0.00817321
5/29/2026$600.00$81.781Put3 - - 1
(+0)		111.71%
(+8.92%)		-0.9949031
5/29/2026$600.00$0.070Call2,2609114803061
(-495)		111.71%
(+8.93%)		0.007441320
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 5/29/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
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
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
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
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel