Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Calls
13 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 395 |
| 57.79 | 0.00 | - | 1 | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 52 |
| 53.43 | 0.00 | - | 1 | 4 | 80.00 | 0.01 | 0.00 | - | 11 | 88 |
| 48.38 | 0.00 | - | 12 | 13 | 85.00 | 0.01 | 0.00 | - | 126 | 164 |
| 42.88 | 0.00 | - | 4 | 5 | 90.00 | 0.02 | 0.00 | - | 14 | 220 |
| 38.00 | 0.00 | - | 3 | 34 | 95.00 | 0.01 | 0.00 | - | 31 | 730 |
| 33.60 | 0.00 | - | 71 | 79 | 100.00 | 0.01 | 0.00 | - | 40 | 961 |
| 32.65 | 0.00 | - | 1 | 18 | 105.00 | 0.02 | +0.01 | - | 34 | 868 |
| 27.70 | 0.00 | - | 17 | 34 | 110.00 | 0.03 | 0.00 | - | 3 | 1,745 |
| 22.25 | 0.00 | - | 31 | 81 | 115.00 | 0.04 | -0.02 | -33.33% | 15 | 2,666 |
| 17.88 | +0.11 | +0.62% | 31 | 467 | 120.00 | 0.11 | +0.01 | +10.00% | 213 | 20,226 |
| 13.20 | -0.05 | -0.38% | 122 | 327 | 125.00 | 0.28 | +0.01 | +3.70% | 232 | 3,127 |
| 11.55 | +0.85 | +7.94% | 60 | 54 | 128.00 | 0.46 | -0.02 | -4.17% | 76 | 1,307 |
| 9.40 | -0.05 | -0.53% | 2 | 47 | 129.00 | 0.53 | -0.09 | -14.52% | 102 | 1,373 |
| 8.75 | +0.03 | +0.34% | 6 | 401 | 130.00 | 0.62 | -0.08 | -9.88% | 429 | 7,442 |
| 7.90 | -0.20 | -2.47% | 4 | 224 | 131.00 | 0.84 | -0.05 | -6.02% | 674 | 2,280 |
| 6.90 | +0.05 | +0.73% | 42 | 350 | 132.00 | 1.00 | -0.10 | -9.09% | 851 | 1,221 |
| 6.25 | -0.16 | -2.50% | 281 | 2,208 | 133.00 | 1.23 | -0.02 | -1.60% | 609 | 1,387 |
| 5.42 | -0.23 | -4.07% | 110 | 685 | 134.00 | 1.43 | -0.07 | -4.67% | 328 | 1,546 |
| 4.80 | -0.20 | -4.00% | 140 | 2,753 | 135.00 | 1.73 | -0.04 | -2.26% | 6,824 | 3,997 |
| 4.10 | -0.37 | -8.28% | 504 | 885 | 136.00 | 2.11 | -0.02 | -0.94% | 374 | 1,426 |
| 3.60 | -0.25 | -6.67% | 188 | 1,456 | 137.00 | 2.59 | +0.03 | +1.16% | 1,059 | 2,997 |
| 2.90 | -0.40 | -12.12% | 798 | 1,815 | 138.00 | 3.05 | +0.05 | +1.67% | 603 | 1,107 |
| 2.47 | -0.33 | -11.79% | 513 | 1,253 | 139.00 | 3.58 | -0.12 | -3.25% | 289 | 1,004 |
| 2.03 | -0.33 | -13.98% | 3,944 | 8,164 | 140.00 | 3.95 | -0.30 | -6.59% | 390 | 2,682 |
| 1.65 | -0.32 | -16.24% | 598 | 2,041 | 141.00 | 4.72 | +0.02 | +0.43% | 25 | 985 |
| 1.33 | -0.27 | -16.87% | 675 | 2,582 | 142.00 | 5.40 | +0.10 | +1.89% | 73 | 781 |
| 1.04 | -0.26 | -20.00% | 749 | 2,128 | 143.00 | 6.25 | +0.25 | +4.17% | 166 | 627 |
| 0.77 | -0.29 | -25.22% | 516 | 1,896 | 144.00 | 6.80 | -0.57 | -7.73% | 8 | 563 |
| 0.65 | -0.20 | -23.53% | 1,158 | 23,743 | 145.00 | 8.05 | +0.45 | +5.92% | 24 | 1,172 |
| 0.52 | -0.14 | -21.21% | 316 | 3,381 | 146.00 | 8.75 | +0.15 | +1.74% | 27 | 620 |
| 0.40 | -0.13 | -24.53% | 250 | 2,839 | 147.00 | 9.94 | 0.00 | - | 68 | 606 |
| 0.31 | -0.12 | -27.91% | 2,899 | 7,404 | 148.00 | 10.20 | -0.05 | -0.49% | 20 | 497 |
| 0.33 | +0.06 | +22.22% | 30 | 1,047 | 149.00 | 11.90 | -0.10 | -0.83% | 1 | 214 |
| 0.17 | -0.08 | -30.77% | 663 | 6,034 | 150.00 | 12.20 | -0.75 | -5.79% | 9 | 750 |
| 0.11 | 0.00 | - | 2,424 | 9,267 | 152.50 | 14.55 | -0.73 | -4.56% | 3 | 168 |
| 0.07 | -0.02 | -22.22% | 33 | 6,523 | 155.00 | 17.55 | +0.93 | +5.60% | 4 | 412 |
| 0.05 | -0.01 | -16.67% | 5 | 1,147 | 157.50 | 19.37 | 0.00 | - | 42 | 106 |
| 0.04 | +0.01 | +33.33% | 10 | 5,739 | 160.00 | 22.26 | +0.38 | +1.74% | 1 | 168 |
| 0.03 | +0.01 | +50.00% | 4 | 423 | 162.50 | 23.90 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 183 | 2,259 | 165.00 | 24.61 | 0.00 | - | 17 | 0 |
| 0.02 | 0.00 | - | 121 | 319 | 167.50 | 27.92 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 401 | 2,372 | 170.00 | 32.26 | +0.42 | +1.32% | 1 | 4 |
| 0.02 | +0.01 | - | 10 | 196 | 172.50 | 24.75 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 818 | 3,333 | 175.00 | 35.35 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 122 | 387 | 177.50 | 37.73 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 117 | 1,205 | 180.00 | 40.71 | -2.54 | -5.87% | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 3,353 | 185.00 | 48.05 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1,542 | 1,889 | 190.00 | 56.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 8,311 | 195.00 | 59.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 873 | 200.00 | 64.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 14 | 78 | 205.00 | 55.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 248 | 210.00 | 77.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 22 | 70 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 71 | 220.00 | 78.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 34 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 229 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 671 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 135 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 110 | 245.00 | 108.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 18 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 243 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 10 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 120 | 120 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 21 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 107 | 109 | 285.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.