Quote for AMD (ADVANCED MICRO DEVICES)

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

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panels more…

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 650.00	48.22	48.22	7.47%	1	0.56
Nov 20 '26 640.00	52.25	46.39	7.18%	1	0.55
Jun 17 '27 650.00	120.49	120.49	18.66%	8	0.55
Mar 19 '27 640.00	99.00	93.14	14.42%	5	0.55
Jun 17 '27 640.00	124.53	118.67	18.37%	8	0.55
Apr 16 '27 640.00	106.58	100.72	15.59%	6	0.55
Sep 17 '27 640.00	146.30	140.44	21.74%	11	0.55
Feb 19 '27 650.00	84.32	84.32	13.06%	4	0.54
Feb 19 '27 640.00	88.70	82.84	12.83%	4	0.54
Dec 17 '27 650.00	162.17	162.17	25.11%	14	0.54
Sep 17 '27 650.00	140.85	140.85	21.81%	11	0.54
Mar 19 '27 650.00	92.55	92.55	14.33%	5	0.54
Jan 21 '28 650.00	169.20	169.20	26.20%	15	0.54
Jan 21 '28 640.00	172.60	166.74	25.82%	15	0.53
Dec 18 '26 650.00	59.44	59.44	9.20%	2	0.53
Dec 18 '26 640.00	63.50	57.64	8.92%	2	0.53
Dec 17 '27 640.00	163.10	157.24	24.35%	14	0.53
Jan 15 '27 650.00	69.52	69.52	10.76%	3	0.53
Jan 15 '27 640.00	73.95	68.09	10.54%	3	0.52
Jun 16 '28 640.00	200.50	194.64	30.14%	20	0.52
Jun 16 '28 650.00	196.30	196.30	30.39%	20	0.52
Dec 15 '28 640.00	230.26	224.40	34.74%	26	0.49
Oct 16 '26 640.00	22.80	16.94	2.62%	0	0.49
Oct 16 '26 642.50	21.34	17.98	2.78%	0	0.49
Oct 16 '26 645.00	20.00	19.14	2.96%	0	0.48
Dec 15 '28 650.00	223.32	223.32	34.58%	26	0.48
Oct 21 '26 640.00	27.10	21.24	3.29%	0	0.48
Oct 16 '26 652.50	16.31	16.31	2.53%	0	0.48
Oct 16 '26 650.00	17.41	17.41	2.70%	0	0.48
Jan 19 '29 650.00	229.50	229.50	35.53%	27	0.48
Oct 16 '26 647.50	18.48	18.48	2.86%	0	0.48
Jan 19 '29 640.00	232.00	226.14	35.01%	27	0.47
Oct 19 '26 642.50	23.73	20.37	3.15%	0	0.47
Oct 19 '26 645.00	21.93	21.07	3.26%	0	0.46
Oct 21 '26 650.00	21.09	21.09	3.27%	0	0.46
Oct 19 '26 647.50	20.53	20.53	3.18%	0	0.46
Oct 21 '26 645.00	23.11	22.25	3.45%	0	0.45
Oct 19 '26 650.00	19.00	19.00	2.94%	0	0.45
Oct 19 '26 640.00	23.50	17.64	2.73%	0	0.44
Oct 12 '26 640.00	15.79	9.93	1.54%	0	0.42