New Zealand markets close in 1 hour 52 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.00-1.87 (-1.20%)
At close: 04:00PM EDT
152.40 -1.60 (-1.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
2 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
80.370.00-81175.000.020.00-7071
71.620.00-11180.000.010.00-1022
66.970.00-1185.000.010.00-22
64.630.00-1190.000.020.00-46225
67.700.00-1095.000.020.00-1413
55.55-0.35-0.63%1412100.000.040.00-981,283
49.900.00-14105.000.02-0.03-60.00%12140
43.550.00-254110.000.080.00-24337
38.600.00-113115.000.11-0.02-15.38%299264
34.95-1.15-3.19%27120.000.18-0.01-5.26%190529
29.60-1.63-5.22%226125.000.28-0.04-12.50%189665
25.20-1.50-5.62%17249130.000.60+0.06+11.11%224933
20.84-1.16-5.27%24152135.001.11+0.17+18.09%3251,502
16.16-1.37-7.82%313579140.001.97+0.27+15.88%1,8613,177
12.60-0.80-5.97%1592,420145.003.25+0.42+14.84%1,7732,912
9.45-1.35-12.50%350851150.005.08+0.58+12.89%1,3853,549
8.05-1.15-12.50%320703152.506.20+0.70+12.73%892734
6.75-1.21-15.20%1,3103,082155.007.45+0.85+12.88%1,5472,450
5.70-1.00-14.93%975865157.508.85+0.82+10.21%626394
4.75-0.83-14.87%2,5924,493160.0010.00+0.60+6.38%1983,408
3.85-0.90-18.95%1,0341,069162.5011.83+0.53+4.69%370907
3.10-0.77-19.90%1,8264,220165.0013.80+1.10+8.66%1332,267
2.51-0.69-21.56%553668167.5015.45+0.95+6.55%81553
2.02-0.58-22.31%2,9046,351170.0017.75+1.40+8.56%7012,726
1.61-0.49-23.33%4,0231,505172.5019.00+0.55+2.98%34276
1.25-0.43-25.60%1,8856,435175.0021.90+1.46+7.14%1204,176
0.98-0.35-26.32%1,2631,100177.5023.47+0.78+3.44%135263
0.78-0.30-27.78%1,3896,567180.0025.65+0.45+1.79%582,190
0.60-0.24-28.57%1871,613182.5026.35-1.26-4.56%366
0.48-0.21-30.43%1,8378,456185.0029.84-0.15-0.50%1652
0.39-0.15-27.78%180683187.5036.160.00-1158
0.31-0.14-31.11%5403,636190.0035.21-3.44-8.90%1434
0.25-0.10-28.57%36222192.5036.630.00-1011
0.21-0.05-19.23%1561,796195.0040.05-0.02-0.05%1115
0.16-0.07-30.43%111,070197.50-----
0.14-0.06-30.00%1,4289,988200.0045.020.00-1134
0.13-0.03-18.75%8153202.50-----
0.11-0.03-21.43%751,499205.0040.000.00-10
0.09-0.02-18.18%24202207.50-----
0.09-0.02-18.18%1221,805210.0053.10-1.15-2.12%40
0.07-0.01-12.50%301,030215.0059.500.00-40
0.05-0.02-28.57%291,409220.0034.900.00-10
0.05-0.01-16.67%86925225.0046.680.00--0
0.03-0.01-25.00%111,373230.0049.500.00--0
0.050.00-447546235.00-----
0.040.00-2469240.0054.140.00--0
0.040.00-37113245.00-----
0.04+0.01+33.33%2317250.00-----
0.030.00-169255.00-----
0.010.00-3209260.00-----
0.040.00-2563265.00-----
0.010.00-424270.00-----
0.020.00-1541275.00-----
0.010.00-1110280.00-----
0.020.00-85158285.00-----
0.01-0.01-50.00%537290.00-----
0.010.00-15246295.00-----