New Zealand markets close in 2 hours 36 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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
69.750.00-78885.000.02-0.02-50.00%10489
65.07+1.01+1.58%13990.000.070.00-51200
57.800.00-11195.000.04-0.02-33.33%2446
55.40-0.95-1.69%23385100.000.08-0.01-11.11%581,237
50.890.00-1133105.000.11-0.02-15.38%7612
46.53+0.08+0.17%963110.000.17-0.01-5.56%131,681
42.40+2.40+6.00%5173115.000.24-0.03-11.11%1142,894
35.50-1.25-3.40%371,281120.000.44+0.01+2.33%4036,887
31.35-0.90-2.79%12228125.000.72+0.04+5.88%4206,648
26.86-0.31-1.14%161,116130.001.20+0.10+9.09%3955,506
21.72-1.18-5.15%273,315135.001.93+0.20+11.56%4838,583
18.23-1.07-5.54%1102,871140.003.04+0.35+13.01%43812,657
14.00-1.50-9.68%1281,988145.004.55+0.50+12.35%1,25214,285
11.05-1.45-11.60%6205,271150.006.50+0.65+11.11%71415,101
8.50-1.20-12.37%8816,321155.008.90+0.84+10.42%1,08211,355
6.40-1.05-14.09%1,75713,910160.0011.85+0.97+8.92%1,13914,602
4.65-0.92-16.52%1,11413,244165.0015.15+1.10+7.83%90411,800
3.42-0.63-15.56%2,26218,477170.0018.20+0.59+3.35%1535,312
2.44-0.51-17.29%6058,923175.0022.30+0.41+1.87%513,766
1.72-0.38-18.10%4,98519,973180.0026.35+0.40+1.54%1014,146
1.23-0.28-18.54%1,00414,869185.0031.60+1.36+4.50%433,652
0.88-0.22-20.00%7809,149190.0035.50-0.60-1.66%82,240
0.64-0.14-17.95%7238,154195.0040.34-0.79-1.92%272,319
0.47-0.10-17.54%1,37923,783200.0046.03+1.09+2.43%12,513
0.29-0.04-12.12%19711,679210.0054.790.00-1523
0.19-0.01-5.00%1318,420220.0066.080.00-654
0.12-0.02-14.29%2053,992230.0077.700.00-152
0.100.00-31,963240.0084.200.00-10
0.07-0.01-12.50%57916,662250.0098.450.00-1000
0.050.00-12,221260.0078.150.00-20
0.040.00-271,341270.00116.00+1.40+1.22%520
0.04+0.01+33.33%10965280.00124.250.00-90
0.030.00-4562290.0084.900.00-10
0.020.00-323,306300.00-----
0.010.00-32,153310.00-----
0.01-0.01-50.00%1567320.00-----
0.010.00-200409330.00127.300.00--0
0.01-0.01-50.00%1911,859340.00132.650.00-20
0.010.00-1682350.00-----
0.020.00-2403360.00-----
0.010.00-1744370.00210.500.00--0
0.010.00-97891380.00224.250.00-10
0.010.00-2,3315,147390.00234.200.00-10