Advanced Micro Devices (AMD) Options Chain & Prices

Advanced Micro Devices logo
$539.33 +26.85 (+5.24%)
Closing price 03:59 PM Eastern
Extended Trading
$536.32 -3.01 (-0.56%)
As of 06:48 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
6/18/2026$432.50$0.152Put2368463
(+1)
145.98%
(+36.29%)
-0.01136319
6/18/2026$435.00$0.167Put244311342265
(+1023)
142.60%
(+36.84%)
-0.0126739
6/18/2026$437.50$0.179Put472211747
(+7)
140.52%
(+34.47%)
-0.01358616
6/18/2026$440.00$0.195Put31411542905
(+121)
137.85%
(+33.58%)
-0.0149170
6/18/2026$440.00$74.647Call76512019
(-15)
137.85%
(+33.58%)
0.98512115
6/18/2026$442.50$0.213Put38323517
(-11)
135.20%
(+32.70%)
-0.01640212
6/18/2026$445.00$0.238Put93 - 12890
(+176)
131.96%
(+31.19%)
-0.01851128
6/18/2026$445.00$69.011Call63 - 58168
(+0)
131.96%
(+31.19%)
0.9815216
6/18/2026$447.50$0.261Put5328647
(+178)
129.36%
(+30.28%)
-0.0204624
6/18/2026$447.50$66.536Call11 - 163
(-1)
129.36%
(+11.65%)
0.9795711
6/18/2026$450.00$0.281Put8881333157087
(+272)
127.39%
(+29.95%)
-0.02211215
6/18/2026$450.00$64.063Call2111311710700
(-286)
126.78%
(+29.33%)
0.9773751
6/18/2026$452.50$0.317Put961015825
(+180)
124.22%
(+28.35%)
-0.02515229
6/18/2026$452.50$62.268Call2 - 1165
(-1)
124.83%
(+28.96%)
0.9755062
6/18/2026$455.00$0.351Put2162158928
(+201)
121.68%
(+27.31%)
-0.02797461
6/18/2026$455.00$59.802Call3 - - 224
(-1)
122.29%
(+27.92%)
0.9727722
6/18/2026$457.50$0.389Put1541684309
(+12)
119.16%
(+27.23%)
-0.03117678
6/18/2026$457.50$57.340Call1 - - 237
(+0)
119.77%
(+26.82%)
0.9696711
6/18/2026$460.00$0.433Put5431111623021
(+240)
113.43%
(+21.73%)
-0.034829181
6/18/2026$460.00$0.000Call16,000 - - 0
(+0)
100.21%01
6/18/2026$462.50$0.484Put1033235899
(+642)
114.23%
(+26.20%)
-0.03901750
6/18/2026$462.50$52.434Call241 - 162
(+1)
114.83%
(+24.46%)
0.9620975
6/18/2026$465.00$0.542Put32052741076
(+294)
108.07%
(+18.71%)
-0.043835137
6/18/2026$465.00$49.991Call18 - 51648
(-12)
112.42%
(+23.19%)
0.9574511
6/18/2026$467.50$0.610Put1322861640
(+23)
109.51%
(+21.33%)
-0.04940561
6/18/2026$467.50$46.894Call16101128
(-2)
109.51%
(+21.33%)
0.95062612
6/18/2026$470.00$0.691Put7982182522885
(+57)
107.26%
(+19.69%)
-0.055885312
6/18/2026$470.00$44.476Call1932283355
(-36)
107.26%
(+18.60%)
0.94414665
6/18/2026$472.50$0.787Put27311372743
(+47)
105.12%
(+18.10%)
-0.063443116
6/18/2026$472.50$42.073Call632144
(+7)
105.12%
(+18.74%)
0.9365886
6/18/2026$475.00$0.871Put1,2102933671648
(+200)
103.59%
(+17.98%)
-0.069916356
6/18/2026$475.00$40.340Call815483117
(-4)
103.59%
(+17.98%)
0.93011520
6/18/2026$477.50$1.038Put493163240549
(+229)
100.24%
(+14.81%)
-0.082614155
6/18/2026$477.50$37.327Call20613187
(-4)
101.20%
(+16.25%)
0.91741811
6/18/2026$480.00$1.202Put2,1995417413807
(+355)
99.44%
(+14.09%)
-0.094684687
6/18/2026$480.00$35.630Call14623323154
(-114)
99.87%
(+15.52%)
0.90859860
6/18/2026$482.50$1.348Put655286251652
(+226)
98.23%
(+14.39%)
-0.104938238
6/18/2026$482.50$32.691Call36330222
(-12)
97.83%
(+13.99%)
0.8912949
6/18/2026$485.00$1.574Put1,2254383941077
(+88)
96.73%
(+13.33%)
-0.120602437
6/18/2026$485.00$31.048Call57229496
(+3)
96.73%
(+13.33%)
0.87942914
SpaceX will crumble without these 5 companies (Ad)

The SpaceX IPO is drawing near, but the real opportunity may lie in 5 lesser-known companies providing the critical infrastructure SpaceX depends on to operate. Goldman Sachs and Morgan Stanley are reportedly already building positions in one of these names. Another is a resource miner that Elon Musk's broader empire - including Tesla - relies on. Lance Ippolito has detailed all five inside his free SpaceX Investing Blackbook.tc pixel

Download the free SpaceX Investing Blackbook before these names go mainstream
6/18/2026$487.50$1.845Put565142222468
(+120)
95.38%
(+12.36%)
-0.138631288
6/18/2026$487.50$28.820Call1536214
(-8)
95.38%
(+12.36%)
0.86140113
6/18/2026$490.00$2.259Put2,2816848244520
(+173)
93.88%
(+11.01%)
-0.16503875
6/18/2026$490.00$26.053Call11135302569
(+34)
93.88%
(+5.33%)
0.83500255
6/18/2026$492.50$2.658Put1,157658330347
(+42)
91.57%
(+7.92%)
-0.189082272
6/18/2026$492.50$24.527Call70134277
(-1)
93.11%
(+10.68%)
0.81750118
6/18/2026$495.00$3.126Put1,9846875942313
(+271)
87.92%
(+5.69%)
-0.215936757
6/18/2026$495.00$22.478Call2232771028
(-19)
92.17%
(+9.94%)
0.79141243
6/18/2026$497.50$3.673Put836276291662
(+191)
90.34%
(+8.55%)
-0.24556307
6/18/2026$497.50$20.504Call571622279
(+0)
91.35%
(+9.29%)
0.76255423
6/18/2026$500.00$4.133Put9,2122,7824,37212374
(+1241)
90.65%
(+8.71%)
-0.2690462,804
6/18/2026$500.00$18.614Call1,0633493517004
(-239)
90.65%
(+8.72%)
0.730995319
6/18/2026$502.50$4.832Put8072182763339
(+1152)
90.06%
(+8.20%)
-0.303117355
6/18/2026$502.50$16.328Call672914395
(-28)
89.92%
(+8.06%)
0.68745422
6/18/2026$505.00$5.627Put2,4138641,0121548
(+151)
89.56%
(+7.75%)
-0.339441,106
6/18/2026$505.00$15.109Call226109521461
(+4)
89.56%
(+7.75%)
0.66062187
6/18/2026$507.50$6.775Put2,3247216852246
(+1480)
88.13%
(+6.48%)
-0.38822581
6/18/2026$507.50$13.507Call27716559459
(+37)
89.15%
(+7.36%)
0.62242777
6/18/2026$510.00$7.527Put8,5193,3213,1706562
(+3202)
88.82%
(+7.02%)
-0.4173392,309
6/18/2026$510.00$12.012Call3,2541,3811,1642403
(+12)
88.82%
(+7.02%)
0.582775804
6/18/2026$512.50$8.950Put2,429931876620
(+111)
87.60%
(+5.76%)
-0.469199951
6/18/2026$512.50$10.626Call2,6852,0394491291
(+76)
88.57%
(+6.73%)
0.542145623
6/18/2026$515.00$9.864Put4,7371,9182,1481355
(+409)
88.40%
(+6.48%)
-0.4991941,502
6/18/2026$515.00$9.009Call5,9003,1311,9901999
(+291)
84.07%
(-1.80%)
0.4898251,333
6/18/2026$517.50$11.568Put2,0589238461475
(+969)
88.27%
(+6.26%)
-0.551558789
6/18/2026$517.50$7.873Call2,6231,0701,0663900
(+93)
88.98%
(+5.65%)
0.448854904
6/18/2026$520.00$13.040Put8,0103,4663,5132484
(+256)
88.02%
(+5.90%)
-0.5920032,201
6/18/2026$520.00$7.127Call10,7394,8854,1234137
(-553)
88.24%
(+6.12%)
0.4195942,913
6/18/2026$522.50$14.617Put2,2219709761110
(+666)
86.70%
(+4.45%)
-0.631256688
6/18/2026$522.50$6.176Call5,0643,0271,412890
(+170)
88.25%
(+6.00%)
0.3802111,590
6/18/2026$525.00$15.840Put2,0389797801013
(+191)
88.31%
(+5.91%)
-0.658744642
6/18/2026$525.00$5.099Call11,6244,8365,4041491
(+591)
87.58%
(+2.59%)
0.3320933,874
6/18/2026$527.50$18.068Put544157208285
(+155)
88.46%
(+5.89%)
-0.704917157
6/18/2026$527.50$4.571Call1,217486460527
(+212)
88.42%
(+5.85%)
0.306279623
6/18/2026$530.00$19.425Put1,1185164171494
(+52)
88.58%
(+5.83%)
-0.729465278
6/18/2026$530.00$3.729Call9,8533,9113,5645262
(+459)
88.33%
(+5.38%)
0.2632662,767
6/18/2026$532.50$21.873Put50486122493
(+128)
88.85%
(+5.90%)
-0.77009581
6/18/2026$532.50$3.168Call1,6355325813822
(+85)
88.52%
(+5.56%)
0.232348664
6/18/2026$535.00$23.343Put17653482305
(+22)
89.03%
(+5.86%)
-0.79113171
6/18/2026$535.00$2.681Call5,8593,0241,5132788
(+315)
89.40%
(+4.90%)
0.2039261,200
6/18/2026$537.50$25.977Put55851434
(+1260)
89.40%
(+5.99%)
-0.82552216
6/18/2026$537.50$2.261Call1,384556568614
(+90)
88.40%
(+3.55%)
0.178043480
6/18/2026$540.00$28.123Put2719986806
(-260)
89.72%
(+6.38%)
-0.84946864
6/18/2026$540.00$2.000Call18,9129,0407,4494265
(+325)
89.62%
(+5.98%)
0.1610935,257
6/18/2026$542.50$29.725Put2099188
(+16)
89.96%
(+6.06%)
-0.86503716
6/18/2026$542.50$1.590Call2,056363762744
(+241)
90.07%
(+6.16%)
0.133719531
6/18/2026$545.00$31.960Put6616191212
(-33)
90.33%
(+6.15%)
-0.88485217
6/18/2026$545.00$1.327Call2,6018671,2901101
(+336)
90.44%
(+6.26%)
0.115085863
6/18/2026$547.50$34.236Put89 - 3723
(-218)
90.71%
(+6.25%)
-0.90235917
6/18/2026$547.50$1.104Call1,7696835671935
(+163)
91.30%
(+6.84%)
0.098631521
Trump’s New Dollar revealed (Ad)

The last time something like this happened was 1974 - a secret deal that quietly determined the financial fate of an entire generation. According to Porter Stansberry, founder of one of the largest independent financial research firms in the world, it is happening again. Fortune calls it 'the biggest change to the world's relationship with the dollar' in a generation. Stansberry says Trump's money reset - enacted through executive orders and a treaty signed by 13 nations in December 2025 called Pax Silica - could determine whether you are enriched or quietly impoverished by the shift already underway.tc pixel

Read Porter Stansberry's full briefing and find out which moves to make now
6/18/2026$550.00$36.551Put197209841
(-204)
91.11%
(+6.35%)
-0.91777356
6/18/2026$550.00$0.916Call17,2727,0207,1719066
(+2417)
90.87%
(+4.82%)
0.0841813,122
6/18/2026$552.50$38.896Put853325
(-2)
91.53%
(+6.46%)
-0.9311898
6/18/2026$552.50$0.758Call744280252937
(-174)
91.98%
(+5.73%)
0.071576370
6/18/2026$555.00$41.917Put1351181
(-22)
92.08%
(+6.70%)
-0.94598
6/18/2026$555.00$0.626Call1,5513585752123
(+76)
92.59%
(+6.46%)
0.060634615
6/18/2026$557.50$43.665Put1463348
(+14)
92.40%
(+6.67%)
-0.95278514
6/18/2026$557.50$0.546Call9654063371066
(+32)
92.40%
(+6.67%)
0.05383360
6/18/2026$560.00$46.083Put702925512
(+348)
92.85%
(+6.77%)
-0.9612326
6/18/2026$560.00$0.449Call6,7721,1752,1316266
(+209)
92.85%
(+6.77%)
0.0453591,150
6/18/2026$562.50$48.513Put135110
(+2)
93.31%
(+6.87%)
-0.96845713
6/18/2026$562.50$0.369Call1,351599403505
(-1)
93.31%
(+6.87%)
0.038105248
6/18/2026$565.00$51.628Put21 - 33
(+3)
93.94%
(-12.51%)
-0.9759642
6/18/2026$565.00$0.284Call1,455231551929
(+274)
93.94%
(+5.33%)
0.030281424
6/18/2026$567.50$54.086Put41 - 4160
(+4)
104.34%
(+17.12%)
-0.9807425
6/18/2026$567.50$0.233Call1,008233329435
(+19)
99.54%
(+11.56%)
0.025307252
6/18/2026$570.00$55.884Put5 - - 52
(-9)
94.81%
(+7.17%)
-0.9834472
6/18/2026$570.00$0.190Call4,2913287384995
(-450)
98.26%
(+11.68%)
0.021131562
6/18/2026$572.50$59.032Put21127
(+0)
95.54%
(+7.47%)
-0.987672
6/18/2026$572.50$0.156Call2105962365
(-22)
95.54%
(+7.47%)
0.01763695
6/18/2026$575.00$0.000Put2,500 - - 0
(+0)
01
6/18/2026$575.00$0.000Call2,500 - - 0
(+0)
91.24%01
6/18/2026$577.50$0.106Call2282868366
(+80)
96.83%
(+7.81%)
0.012334103
6/18/2026$580.00$65.810Put40137139
(+1)
97.33%
(+7.81%)
-0.9933286
6/18/2026$580.00$0.087Call2,3256309984437
(+275)
97.57%
(+5.07%)
0.01036489
6/18/2026$582.50$0.077Call219929394
(-7)
98.12%
(+8.07%)
0.009211190
6/18/2026$585.00$70.794Put56 - - 39
(-5)
99.01%
(+8.39%)
-0.995682
6/18/2026$585.00$0.065Call480711562403
(-119)
99.01%
(+8.39%)
0.007814242
6/18/2026$587.50$73.289Put34 - - 23
(-7)
99.99%
(+8.75%)
-0.9965111
6/18/2026$587.50$0.052Call1,240633374394
(+48)
100.32%
(+9.12%)
0.006375191
6/18/2026$590.00$75.785Put32 - - 21
(+0)
101.09%
(+9.27%)
-0.9971621
6/18/2026$590.00$0.045Call1,135961113434
(+14)
101.46%
(+9.64%)
0.005518200
6/18/2026$592.50$78.962Put5 - - 1
(+0)
102.71%
(+10.25%)
-0.9977311
6/18/2026$592.50$0.039Call207424171
(-30)
102.71%
(+10.25%)
0.00482980
6/18/2026$595.00$81.461Put21 - - 14
(+2)
104.08%
(+10.94%)
-0.9980731
6/18/2026$595.00$0.035Call1151713530
(-21)
104.08%
(+10.94%)
0.00427461
6/18/2026$597.50$83.279Put10 - - 2
(-10)
105.09%
(+11.24%)
-0.9982681
6/18/2026$597.50$0.031Call2537387
(-73)
105.57%
(+11.73%)
0.00382719
6/18/2026$600.00$85.777Put26 - - 17
(-85)
106.66%
(+12.07%)
-0.9985051
6/18/2026$600.00$0.028Call2,09396578315690
(-192)
107.18%
(+11.79%)
0.003467364
6/18/2026$602.50$88.957Put6 - 11
(+1)
108.88%
(+13.52%)
-0.9987292
6/18/2026$602.50$0.027Call1553066455
(+141)
108.33%
(+12.97%)
0.00326141
6/18/2026$605.00$0.025Call4789383
(+61)
110.09%
(+13.93%)
0.00300733
6/18/2026$607.50$0.023Call26615258
(+111)
111.93%
(+14.94%)
0.00279816
6/18/2026$610.00$96.455Put6 - - 1
(-25)
114.46%
(+16.61%)
-0.9990142
6/18/2026$610.00$0.022Call19525853603
(+197)
113.84%
(+15.93%)
0.00262457
6/18/2026$612.50$0.021Call1254140
(-21)
116.44%
(+17.70%)
0.0024359
6/18/2026$615.00$0.020Call32107827
(-40)
118.46%
(+18.80%)
0.00231616
6/18/2026$617.50$0.019Call441227168
(-44)
120.50%
(+19.90%)
0.0022129
6/18/2026$620.00$0.019Call1302388082
(+111)
122.57%
(+21.00%)
0.00212151
From the man who predicted 2008 crash… (Ad)

Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the biggest story of his 26-year career - an economic shift not seen since 1776. From the government taking stakes in Intel, Lithium Americas, and MP Materials, to sweeping political changes reshaping the economy, Stansberry argues a rare 'New 1776 Moment' is already underway. One Nobel Prize winner calls it a dividing line for all of society. His presentation covers the stocks to buy, the stocks to sell, and three money moves to position yourself on the right side of this shift.tc pixel

Watch Porter Stansberry's full briefing and learn how to prepare now
6/18/2026$622.50$0.018Call8227
(+7)
124.65%
(+22.08%)
0.0020415
6/18/2026$625.00$0.018Call6 - - 14
(+14)
126.04%
(+22.46%)
0.0019912
6/18/2026$627.50$0.018Call84 - 2
(+2)
128.13%
(+23.50%)
0.0019234
6/18/2026$630.00$0.017Call15531711860
(-75)
130.21%
(+24.53%)
0.00186167
6/18/2026$632.50$0.017Call11 - 16
(+16)
132.99%
(+26.23%)
0.0017851
6/18/2026$640.00$0.016Call3441571522004
(-177)
138.51%
(+28.39%)
0.00165255
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMD) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners