AMD Stock Prices

Data as of Oct 28, 2026

Last

578.44

Change

+18.18

Open

572.52

Previous

560.26

High

579.11

Low

560.52

Bid

-

Ask

-

Volume

18,261,774

Trades

-

Dividend

-

Yield

-

Ex-Div

Apr 27, 1995

Impl Vol

0.639

Hist Vol

0.667

Opt Volume

547,229

Open Int

3,364,427

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	572.52	579.11	560.52	578.44	+18.18	18,261,774	547,229	0.639	0.667
Oct 27, 2026	539.49	563.92	538.50	560.26	+28.98	20,434,345	497,709	0.653	0.666
Oct 26, 2026	522.75	533.50	514.01	531.28	+14.49	16,631,362	514,185	0.659	0.665
Oct 23, 2026	510.15	523.92	508.36	516.79	+8.86	14,959,809	638,687	0.585	0.668
Oct 22, 2026	524.10	529.98	502.60	507.93	-44.79	27,452,269	800,312	0.610	0.668
Oct 21, 2026	545.69	556.79	537.30	552.72	+17.98	17,657,422	612,148	0.579	0.664
Oct 20, 2026	530.02	548.11	524.60	534.74	-3.31	14,760,389	450,633	0.590	0.663
Oct 19, 2026	551.97	554.41	535.67	538.05	+9.30	19,922,199	728,205	0.593	0.664
Oct 16, 2026	548.31	550.96	526.83	528.75	-33.48	22,327,718	809,133	0.565	0.663
Oct 15, 2026	539.62	568.62	530.09	562.23	-8.59	28,480,725	725,372	0.538	0.661
Oct 14, 2026	589.65	591.88	567.00	570.82	-34.71	21,880,562	746,415	0.538	0.668
Oct 13, 2026	577.50	606.20	570.60	605.53	+11.29	17,614,337	501,687	0.495	0.665
Oct 12, 2026	599.93	601.77	586.54	594.24	-13.86	15,207,239	596,661	0.483	0.664
Oct 9, 2026	626.89	626.50	606.01	608.10	-12.58	13,600,749	686,658	0.424	0.669
Oct 8, 2026	639.36	643.85	613.34	620.68	-25.18	23,260,326	532,014	0.456	0.669
Oct 7, 2026	634.77	648.48	633.16	645.86	-3.56	18,280,278	544,662	0.459	0.676
Oct 6, 2026	648.04	658.52	628.00	649.42	+17.67	24,078,461	626,346	0.455	0.677
Oct 5, 2026	630.61	633.50	620.00	631.75	-2.16	13,413,858	466,435	0.457	0.709
Oct 2, 2026	635.95	645.46	628.55	633.91	+0.00	19,288,374	727,591	0.422	0.710
Oct 1, 2026	612.70	619.28	601.50	615.73	+3.97	16,610,476	376,090	0.463	0.709
Sep 30, 2026	609.89	615.17	600.10	611.76	+4.19	16,481,810	523,214	0.496	0.709
Sep 29, 2026	616.74	624.13	605.25	607.57	-0.30	16,271,734	421,898	0.499	0.709
Sep 28, 2026	624.90	629.65	596.07	607.87	-22.76	21,823,098	700,938	0.534	0.709
Sep 25, 2026	634.54	638.95	625.52	630.63	+1.37	17,356,363	723,499	0.494	0.708
Sep 24, 2026	600.27	630.79	599.35	629.26	+14.65	25,103,341	627,292	0.497	0.708
Sep 23, 2026	621.50	624.69	608.09	614.61	-9.16	16,205,175	643,529	0.503	0.708
Sep 22, 2026	606.57	624.52	606.31	623.77	+8.25	27,878,205	620,409	0.530	0.707
Sep 21, 2026	583.88	616.68	582.27	615.52	+55.70	43,925,629	1,312,185	0.594	0.707
Sep 18, 2026	547.37	559.91	541.54	559.82	+14.73	31,144,861	699,501	0.488	0.701
Sep 17, 2026	533.60	551.42	527.65	545.09	+32.59	28,172,388	841,355	0.503	0.701
Sep 16, 2026	517.39	527.25	506.05	512.50	+8.30	22,075,748	740,959	0.512	0.699
Sep 15, 2026	501.70	513.67	497.51	504.20	+10.79	16,822,614	393,478	0.513	0.699
Sep 14, 2026	486.28	498.39	480.33	493.41	-22.72	24,442,588	550,154	0.546	0.699
Sep 11, 2026	511.19	521.06	501.35	516.13	+12.53	16,412,221	657,493	0.477	0.697
Sep 10, 2026	509.07	516.33	502.92	503.60	-17.50	15,875,362	324,561	0.482	0.697
Sep 9, 2026	507.50	526.79	506.36	521.10	+15.36	22,020,783	778,363	0.505	0.697
Sep 8, 2026	488.92	512.36	486.57	505.74	+0.00	27,855,486	638,474	0.529	0.696
Sep 4, 2026	462.00	478.83	458.00	477.57	+21.41	19,307,658	606,433	0.432	0.699
Sep 3, 2026	453.15	459.77	440.50	456.16	-0.90	14,635,383	368,401	0.439	0.698
Sep 2, 2026	459.51	462.21	452.37	457.06	-2.55	11,770,753	341,311	0.458	0.698
Sep 1, 2026	459.91	461.50	452.30	459.61	-11.11	16,023,413	338,060	0.466	0.698
Aug 31, 2026	466.22	475.81	463.70	470.72	+5.14	12,194,285	354,040	0.509	0.698
Aug 28, 2026	472.52	478.75	465.29	465.58	-11.09	15,204,251	495,748	0.451	0.700
Aug 27, 2026	481.50	483.00	469.70	476.67	-4.26	16,331,966	332,742	0.498	0.699
Aug 26, 2026	475.07	491.12	474.58	480.93	+1.75	13,619,485	404,115	0.552	0.699
Aug 25, 2026	474.20	481.50	469.07	479.18	+22.44	18,843,258	405,719	0.537	0.699
Aug 24, 2026	468.54	468.14	451.18	456.75	-16.50	15,951,411	432,247	0.561	0.698
Aug 21, 2026	476.50	477.32	462.11	473.25	+3.80	14,688,960	452,218	0.521	0.698
Aug 20, 2026	465.67	475.53	460.54	469.46	+3.03	15,091,299	412,877	0.527	0.698
Aug 19, 2026	486.08	487.01	462.55	466.42	-17.97	18,946,676	511,381	0.540	0.698
Aug 18, 2026	487.56	491.81	475.00	484.39	-21.61	23,516,050	384,629	0.535	0.699
Aug 17, 2026	514.16	517.30	504.52	506.00	-8.39	19,744,630	571,926	0.564	0.698
Aug 14, 2026	487.60	514.67	483.20	514.39	+31.38	25,290,108	828,796	0.556	0.698
Aug 13, 2026	483.00	497.98	481.00	483.01	+0.08	18,604,115	320,510	0.492	0.695
Aug 12, 2026	488.32	491.69	480.88	482.93	+8.61	18,176,754	451,082	0.537	0.697
Aug 11, 2026	474.75	475.98	463.21	474.32	+4.76	17,929,233	339,784	0.584	0.697
Aug 10, 2026	477.09	483.36	469.32	469.56	-13.80	19,283,426	493,004	0.609	0.697
Aug 7, 2026	497.94	498.82	476.06	483.36	-5.92	26,402,180	622,821	0.601	0.696
Aug 6, 2026	471.75	496.72	469.50	489.28	+7.23	24,154,465	448,641	0.654	0.698
Aug 5, 2026	484.50	502.00	478.20	482.05	-36.53	48,526,422	1,014,648	0.692	0.702
Aug 4, 2026	504.00	530.13	502.20	518.58	+33.94	38,839,144	677,119	0.948	0.697
Aug 3, 2026	461.79	490.95	455.30	484.64	+8.49	24,018,188	542,126	1.096	0.695
Jul 31, 2026	510.28	515.62	475.76	476.15	-9.24	26,319,027	631,120	0.894	0.695
Jul 30, 2026	460.00	498.20	457.68	485.39	+55.83	36,203,793	543,702	0.846	0.695
Jul 29, 2026	452.68	457.22	424.03	429.56	-25.06	31,765,206	652,347	0.887	0.685
Jul 28, 2026	467.00	472.75	442.27	454.62	-40.33	35,830,160	572,277	0.874	0.683

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Aug 22, 2000	0.500	Jul 19, 2000