Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00005000 | 2024-09-10 10:14AM EDT | 5.00 | 132.80 | 137.80 | 138.15 | 0.00 | - | 1 | 564 | 1,612.50% |
| AMD240920C00010000 | 2024-09-05 3:54PM EDT | 10.00 | 128.95 | 132.75 | 133.10 | 0.00 | - | 1 | 65 | 1,146.09% |
| AMD240920C00015000 | 2024-08-28 10:09AM EDT | 15.00 | 133.45 | 128.05 | 128.35 | 0.00 | - | 2 | 6 | 972.85% |
| AMD240920C00020000 | 2024-08-21 10:21AM EDT | 20.00 | 136.60 | 123.15 | 123.55 | 0.00 | - | 1 | 9 | 849.22% |
| AMD240920C00025000 | 2024-09-03 9:54AM EDT | 25.00 | 117.35 | 117.95 | 118.30 | 0.00 | - | 3 | 4 | 727.93% |
| AMD240920C00030000 | 2024-09-03 9:53AM EDT | 30.00 | 112.65 | 112.80 | 113.10 | 0.00 | - | 5 | 31 | 636.82% |
| AMD240920C00035000 | 2024-09-10 3:54PM EDT | 35.00 | 107.75 | 108.15 | 108.45 | 0.00 | - | 1 | 8 | 598.44% |
| AMD240920C00040000 | 2024-08-20 12:54PM EDT | 40.00 | 115.70 | 103.00 | 103.35 | 0.00 | - | 1 | 103 | 536.04% |
| AMD240920C00045000 | 2024-08-14 11:45AM EDT | 45.00 | 95.45 | 97.85 | 98.15 | 0.00 | - | 2 | 6 | 479.20% |
| AMD240920C00050000 | 2024-09-05 3:54PM EDT | 50.00 | 89.05 | 93.15 | 93.45 | 0.00 | - | 1 | 926 | 454.10% |
| AMD240920C00055000 | 2024-09-04 10:05AM EDT | 55.00 | 85.15 | 88.10 | 88.65 | 0.00 | - | 1 | 46 | 420.02% |
| AMD240920C00060000 | 2024-08-28 9:52AM EDT | 60.00 | 88.95 | 82.85 | 83.20 | 0.00 | - | 1 | 129 | 370.46% |
| AMD240920C00065000 | 2024-09-10 1:11PM EDT | 65.00 | 75.00 | 78.15 | 78.50 | 0.00 | - | 6 | 84 | 352.54% |
| AMD240920C00070000 | 2024-09-10 3:30PM EDT | 70.00 | 72.85 | 73.15 | 73.50 | 0.00 | - | 1 | 72 | 323.73% |
| AMD240920C00075000 | 2024-09-09 2:40PM EDT | 75.00 | 61.99 | 68.05 | 68.45 | 0.00 | - | 1 | 68 | 294.34% |
| AMD240920C00080000 | 2024-09-10 2:13PM EDT | 80.00 | 61.91 | 63.05 | 63.45 | 0.00 | - | 2 | 225 | 269.43% |
| AMD240920C00085000 | 2024-09-05 12:11PM EDT | 85.00 | 55.12 | 58.05 | 58.45 | 0.00 | - | 11 | 175 | 245.95% |
| AMD240920C00090000 | 2024-09-11 9:30AM EDT | 90.00 | 56.00 | 53.20 | 53.55 | +3.11 | +5.88% | 8 | 215 | 227.25% |
| AMD240920C00095000 | 2024-09-06 12:19PM EDT | 95.00 | 38.20 | 48.20 | 48.55 | 0.00 | - | 8 | 633 | 205.76% |
| AMD240920C00100000 | 2024-09-10 3:59PM EDT | 100.00 | 43.30 | 43.10 | 43.45 | 0.00 | - | 67 | 2,590 | 182.81% |
| AMD240920C00105000 | 2024-09-09 12:55PM EDT | 105.00 | 32.57 | 38.15 | 38.50 | 0.00 | - | 1 | 385 | 164.31% |
| AMD240920C00110000 | 2024-09-10 3:07PM EDT | 110.00 | 32.30 | 33.30 | 33.65 | 0.00 | - | 9 | 715 | 148.29% |
| AMD240920C00115000 | 2024-09-10 3:36PM EDT | 115.00 | 28.30 | 28.35 | 28.65 | 0.00 | - | 28 | 7,303 | 129.83% |
| AMD240920C00120000 | 2024-09-11 9:47AM EDT | 120.00 | 24.15 | 23.55 | 23.75 | +1.06 | +4.59% | 1 | 1,506 | 113.75% |
| AMD240920C00125000 | 2024-09-11 10:13AM EDT | 125.00 | 18.90 | 18.45 | 18.85 | +1.10 | +6.18% | 7 | 1,608 | 94.92% |
| AMD240920C00128000 | 2024-09-11 9:58AM EDT | 128.00 | 15.85 | 15.65 | 15.90 | +3.25 | +25.79% | 4 | 93 | 85.35% |
| AMD240920C00129000 | 2024-09-11 10:10AM EDT | 129.00 | 15.50 | 14.90 | 15.15 | +1.16 | +8.09% | 6 | 98 | 84.96% |
| AMD240920C00130000 | 2024-09-11 10:10AM EDT | 130.00 | 14.60 | 13.75 | 14.00 | +0.60 | +4.29% | 19 | 4,264 | 78.96% |
| AMD240920C00131000 | 2024-09-10 3:54PM EDT | 131.00 | 13.00 | 13.45 | 13.75 | 0.00 | - | 61 | 148 | 84.47% |
| AMD240920C00132000 | 2024-09-11 10:10AM EDT | 132.00 | 12.75 | 12.00 | 12.25 | +1.05 | +8.97% | 25 | 154 | 74.27% |
| AMD240920C00133000 | 2024-09-11 10:09AM EDT | 133.00 | 12.05 | 11.45 | 11.75 | +1.35 | +12.62% | 18 | 237 | 76.07% |
| AMD240920C00134000 | 2024-09-11 9:55AM EDT | 134.00 | 10.80 | 10.75 | 10.90 | +0.10 | +0.93% | 1 | 500 | 74.51% |
| AMD240920C00135000 | 2024-09-11 10:08AM EDT | 135.00 | 10.35 | 9.50 | 9.60 | +0.34 | +3.40% | 147 | 10,954 | 66.87% |
| AMD240920C00136000 | 2024-09-11 10:12AM EDT | 136.00 | 9.34 | 9.40 | 9.50 | +0.14 | +1.47% | 91 | 305 | 72.83% |
| AMD240920C00137000 | 2024-09-11 10:12AM EDT | 137.00 | 8.90 | 8.35 | 8.50 | +0.40 | +4.71% | 118 | 680 | 67.85% |
| AMD240920C00138000 | 2024-09-11 10:11AM EDT | 138.00 | 8.20 | 7.70 | 7.80 | +0.60 | +7.89% | 128 | 794 | 66.65% |
| AMD240920C00139000 | 2024-09-11 10:04AM EDT | 139.00 | 7.85 | 6.80 | 6.90 | +0.76 | +10.72% | 159 | 908 | 62.74% |
| AMD240920C00140000 | 2024-09-11 10:14AM EDT | 140.00 | 6.30 | 6.10 | 6.20 | -0.28 | -4.26% | 342 | 15,102 | 60.79% |
| AMD240920C00141000 | 2024-09-11 10:06AM EDT | 141.00 | 6.35 | 5.90 | 6.00 | +0.45 | +7.63% | 117 | 757 | 63.97% |
| AMD240920C00142000 | 2024-09-11 10:10AM EDT | 142.00 | 5.60 | 5.45 | 5.55 | +0.22 | +4.09% | 426 | 2,039 | 64.14% |
| AMD240920C00143000 | 2024-09-11 10:11AM EDT | 143.00 | 5.10 | 4.80 | 4.90 | +0.32 | +6.69% | 269 | 2,345 | 61.87% |
| AMD240920C00144000 | 2024-09-11 10:14AM EDT | 144.00 | 4.15 | 4.40 | 4.50 | -0.15 | -3.26% | 381 | 2,729 | 61.99% |
| AMD240920C00145000 | 2024-09-11 10:14AM EDT | 145.00 | 3.84 | 3.95 | 4.05 | -0.05 | -1.25% | 1,933 | 22,827 | 61.28% |
| AMD240920C00146000 | 2024-09-11 10:14AM EDT | 146.00 | 3.41 | 3.45 | 3.55 | 0.00 | - | 1,501 | 1,500 | 59.69% |
| AMD240920C00147000 | 2024-09-11 10:15AM EDT | 147.00 | 2.89 | 2.93 | 2.97 | -0.16 | -5.30% | 618 | 2,182 | 57.15% |
| AMD240920C00148000 | 2024-09-11 10:15AM EDT | 148.00 | 2.56 | 2.58 | 2.55 | -0.15 | -5.54% | 1,983 | 1,718 | 56.15% |
| AMD240920C00149000 | 2024-09-11 10:13AM EDT | 149.00 | 2.40 | 2.31 | 2.35 | 0.00 | - | 844 | 2,405 | 56.62% |
| AMD240920C00150000 | 2024-09-11 10:14AM EDT | 150.00 | 1.99 | 2.11 | 2.15 | -0.07 | -3.37% | 2,922 | 21,185 | 57.28% |
| AMD240920C00152500 | 2024-09-11 10:04AM EDT | 152.50 | 1.63 | 1.51 | 1.54 | +0.14 | +9.40% | 654 | 3,114 | 56.30% |
| AMD240920C00155000 | 2024-09-11 10:12AM EDT | 155.00 | 1.08 | 0.94 | 0.97 | +0.07 | +6.93% | 373 | 10,128 | 53.52% |
| AMD240920C00157500 | 2024-09-11 10:12AM EDT | 157.50 | 0.70 | 0.64 | 0.67 | -0.01 | -1.41% | 219 | 4,446 | 53.22% |
| AMD240920C00160000 | 2024-09-11 10:14AM EDT | 160.00 | 0.45 | 0.49 | 0.51 | -0.03 | -6.00% | 715 | 19,383 | 54.64% |
| AMD240920C00162500 | 2024-09-11 10:06AM EDT | 162.50 | 0.36 | 0.32 | 0.34 | +0.03 | +9.09% | 44 | 2,539 | 54.25% |
| AMD240920C00165000 | 2024-09-11 9:57AM EDT | 165.00 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 116 | 21,363 | 55.08% |
| AMD240920C00167500 | 2024-09-11 10:11AM EDT | 167.50 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 13 | 2,185 | 55.66% |
| AMD240920C00170000 | 2024-09-11 10:10AM EDT | 170.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 57 | 11,333 | 56.25% |
| AMD240920C00172500 | 2024-09-11 9:42AM EDT | 172.50 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 24 | 1,162 | 57.42% |
| AMD240920C00175000 | 2024-09-11 10:05AM EDT | 175.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 26 | 25,497 | 59.38% |
| AMD240920C00177500 | 2024-09-11 9:35AM EDT | 177.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 101 | 787 | 60.16% |
| AMD240920C00180000 | 2024-09-11 9:47AM EDT | 180.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 54 | 15,207 | 61.72% |
| AMD240920C00182500 | 2024-09-06 2:01PM EDT | 182.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 9 | 603 | 62.89% |
| AMD240920C00185000 | 2024-09-11 10:13AM EDT | 185.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 47 | 6,068 | 64.45% |
| AMD240920C00187500 | 2024-09-10 12:37PM EDT | 187.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,049 | 66.02% |
| AMD240920C00190000 | 2024-09-11 9:30AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 6 | 11,781 | 68.75% |
| AMD240920C00192500 | 2024-09-10 1:34PM EDT | 192.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 548 | 69.53% |
| AMD240920C00195000 | 2024-09-11 9:38AM EDT | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 10,935 | 70.31% |
| AMD240920C00197500 | 2024-09-10 2:02PM EDT | 197.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 287 | 72.66% |
| AMD240920C00200000 | 2024-09-10 3:17PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 27,846 | 75.00% |
| AMD240920C00210000 | 2024-09-10 2:59PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 7,443 | 81.25% |
| AMD240920C00220000 | 2024-09-10 1:54PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 12,972 | 84.38% |
| AMD240920C00230000 | 2024-09-06 3:34PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,117 | 92.19% |
| AMD240920C00240000 | 2024-09-10 9:35AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,762 | 98.44% |
| AMD240920C00250000 | 2024-09-09 11:59AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,818 | 106.25% |
| AMD240920C00260000 | 2024-09-10 1:03PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,396 | 112.50% |
| AMD240920C00270000 | 2024-09-06 11:04AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,849 | 118.75% |
| AMD240920C00280000 | 2024-08-30 10:42AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,175 | 125.00% |
| AMD240920C00290000 | 2024-09-10 1:26PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,723 | 131.25% |
| AMD240920C00300000 | 2024-08-30 1:16PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 5,523 | 137.50% |
| AMD240920C00310000 | 2024-08-21 3:46PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 669 | 140.63% |
| AMD240920C00320000 | 2024-08-23 11:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,750 | 146.88% |
| AMD240920C00330000 | 2024-08-27 11:40AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,836 | 150.00% |
| AMD240920C00340000 | 2024-08-28 10:59AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 909 | 156.25% |
| AMD240920C00350000 | 2024-08-21 1:38PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 919 | 162.50% |
| AMD240920C00360000 | 2024-08-21 1:58PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 3,072 | 165.63% |
| AMD240920C00370000 | 2024-08-20 11:28AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 168.75% |
| AMD240920C00380000 | 2024-08-19 10:41AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,463 | 2,477 | 175.00% |
| AMD240920C00390000 | 2024-09-04 11:18AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 739 | 178.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00005000 | 2024-07-02 2:43PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 675.00% |
| AMD240920P00010000 | 2024-05-15 9:30AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AMD240920P00020000 | 2024-07-30 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 362.50% |
| AMD240920P00025000 | 2024-08-01 12:17PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 353.13% |
| AMD240920P00030000 | 2024-07-23 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| AMD240920P00035000 | 2024-08-22 11:21AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 262.50% |
| AMD240920P00040000 | 2024-08-19 1:11PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 237.50% |
| AMD240920P00045000 | 2024-08-08 3:58PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,192 | 212.50% |
| AMD240920P00050000 | 2024-08-20 2:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,394 | 193.75% |
| AMD240920P00055000 | 2024-08-15 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 178.13% |
| AMD240920P00060000 | 2024-09-06 1:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,028 | 162.50% |
| AMD240920P00065000 | 2024-09-09 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,652 | 150.00% |
| AMD240920P00070000 | 2024-09-10 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,140 | 134.38% |
| AMD240920P00075000 | 2024-09-10 2:18PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 6,416 | 134.38% |
| AMD240920P00080000 | 2024-09-10 3:16PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 7,571 | 121.88% |
| AMD240920P00085000 | 2024-09-10 9:48AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 4,886 | 109.38% |
| AMD240920P00090000 | 2024-09-10 3:12PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,999 | 97.66% |
| AMD240920P00095000 | 2024-09-10 12:48PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 5,380 | 91.41% |
| AMD240920P00100000 | 2024-09-11 9:53AM EDT | 100.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 33 | 6,337 | 83.59% |
| AMD240920P00105000 | 2024-09-11 10:11AM EDT | 105.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 16 | 6,442 | 77.93% |
| AMD240920P00110000 | 2024-09-11 9:51AM EDT | 110.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 24 | 9,994 | 70.31% |
| AMD240920P00115000 | 2024-09-11 9:57AM EDT | 115.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 24 | 10,856 | 63.67% |
| AMD240920P00120000 | 2024-09-11 9:59AM EDT | 120.00 | 0.20 | 0.23 | 0.25 | -0.06 | -23.08% | 109 | 16,443 | 58.01% |
| AMD240920P00125000 | 2024-09-11 10:09AM EDT | 125.00 | 0.42 | 0.42 | 0.44 | -0.05 | -10.64% | 463 | 11,062 | 52.30% |
| AMD240920P00128000 | 2024-09-11 10:13AM EDT | 128.00 | 0.65 | 0.67 | 0.69 | -0.03 | -4.41% | 57 | 460 | 50.34% |
| AMD240920P00129000 | 2024-09-11 10:12AM EDT | 129.00 | 0.74 | 0.73 | 0.76 | -0.06 | -7.50% | 38 | 494 | 49.07% |
| AMD240920P00130000 | 2024-09-11 10:14AM EDT | 130.00 | 0.86 | 0.85 | 0.88 | -0.03 | -3.33% | 255 | 18,411 | 48.39% |
| AMD240920P00131000 | 2024-09-11 10:04AM EDT | 131.00 | 0.88 | 1.10 | 1.14 | -0.18 | -16.98% | 15 | 446 | 49.78% |
| AMD240920P00132000 | 2024-09-11 10:13AM EDT | 132.00 | 1.15 | 1.26 | 1.29 | -0.03 | -2.54% | 48 | 541 | 48.85% |
| AMD240920P00133000 | 2024-09-11 10:14AM EDT | 133.00 | 1.46 | 1.29 | 1.33 | +0.11 | +9.02% | 163 | 1,022 | 46.02% |
| AMD240920P00134000 | 2024-09-11 10:11AM EDT | 134.00 | 1.42 | 1.49 | 1.52 | -0.24 | -14.46% | 104 | 1,518 | 45.22% |
| AMD240920P00135000 | 2024-09-11 10:12AM EDT | 135.00 | 1.66 | 1.80 | 1.83 | -0.09 | -5.14% | 291 | 18,690 | 45.65% |
| AMD240920P00136000 | 2024-09-11 10:14AM EDT | 136.00 | 2.08 | 2.15 | 2.19 | -0.01 | -0.48% | 261 | 1,796 | 46.22% |
| AMD240920P00137000 | 2024-09-11 10:14AM EDT | 137.00 | 2.36 | 2.43 | 2.47 | +0.03 | +1.29% | 188 | 1,399 | 45.41% |
| AMD240920P00138000 | 2024-09-11 10:14AM EDT | 138.00 | 2.67 | 2.51 | 2.55 | +0.09 | +3.73% | 488 | 1,547 | 41.97% |
| AMD240920P00139000 | 2024-09-11 10:08AM EDT | 139.00 | 2.70 | 2.85 | 2.89 | -0.32 | -10.60% | 337 | 1,832 | 41.16% |
| AMD240920P00140000 | 2024-09-11 10:15AM EDT | 140.00 | 3.60 | 3.40 | 3.45 | +0.25 | +7.81% | 1,364 | 19,863 | 42.33% |
| AMD240920P00141000 | 2024-09-11 10:14AM EDT | 141.00 | 3.83 | 3.55 | 3.60 | -0.02 | -0.55% | 239 | 1,009 | 38.65% |
| AMD240920P00142000 | 2024-09-11 10:15AM EDT | 142.00 | 4.41 | 4.10 | 4.20 | +0.31 | +7.87% | 620 | 2,074 | 39.36% |
| AMD240920P00143000 | 2024-09-11 10:14AM EDT | 143.00 | 4.65 | 4.65 | 4.70 | -0.02 | -0.43% | 647 | 1,050 | 38.50% |
| AMD240920P00144000 | 2024-09-11 10:04AM EDT | 144.00 | 4.90 | 5.40 | 5.50 | -0.20 | -3.92% | 197 | 915 | 40.50% |
| AMD240920P00145000 | 2024-09-11 10:08AM EDT | 145.00 | 5.39 | 5.65 | 5.70 | -0.26 | -4.60% | 1,043 | 25,059 | 35.18% |
| AMD240920P00146000 | 2024-09-11 10:11AM EDT | 146.00 | 5.90 | 6.15 | 6.25 | -0.75 | -11.28% | 463 | 1,700 | 33.06% |
| AMD240920P00147000 | 2024-09-11 10:08AM EDT | 147.00 | 6.35 | 6.70 | 6.80 | -0.60 | -8.63% | 141 | 1,212 | 29.93% |
| AMD240920P00148000 | 2024-09-11 9:56AM EDT | 148.00 | 7.25 | 7.85 | 7.95 | -0.35 | -4.61% | 147 | 1,223 | 35.06% |
| AMD240920P00149000 | 2024-09-11 9:55AM EDT | 149.00 | 7.65 | 8.05 | 8.20 | -0.70 | -8.38% | 73 | 1,161 | 23.44% |
| AMD240920P00150000 | 2024-09-11 10:01AM EDT | 150.00 | 8.30 | 9.25 | 9.40 | -0.65 | -7.26% | 84 | 14,845 | 30.62% |
| AMD240920P00152500 | 2024-09-11 10:01AM EDT | 152.50 | 10.00 | 10.55 | 10.70 | -1.41 | -12.36% | 31 | 1,997 | 0.00% |
| AMD240920P00155000 | 2024-09-11 10:11AM EDT | 155.00 | 12.30 | 12.65 | 12.85 | -0.70 | -5.38% | 87 | 6,709 | 0.00% |
| AMD240920P00157500 | 2024-09-11 10:06AM EDT | 157.50 | 14.30 | 14.65 | 14.95 | -0.65 | -4.35% | 1 | 1,635 | 0.00% |
| AMD240920P00160000 | 2024-09-11 10:12AM EDT | 160.00 | 16.80 | 17.10 | 17.35 | -0.55 | -3.17% | 61 | 6,333 | 0.00% |
| AMD240920P00162500 | 2024-09-10 12:12PM EDT | 162.50 | 24.95 | 20.05 | 20.45 | 0.00 | - | 16 | 908 | 0.00% |
| AMD240920P00165000 | 2024-09-11 10:03AM EDT | 165.00 | 21.50 | 22.50 | 22.80 | -1.90 | -8.12% | 9 | 4,367 | 0.00% |
| AMD240920P00167500 | 2024-09-10 9:50AM EDT | 167.50 | 30.05 | 24.65 | 25.00 | 0.00 | - | 1 | 44 | 0.00% |
| AMD240920P00170000 | 2024-09-11 9:51AM EDT | 170.00 | 26.60 | 26.85 | 27.10 | -0.45 | -1.66% | 20 | 848 | 0.00% |
| AMD240920P00172500 | 2024-09-03 3:45PM EDT | 172.50 | 28.20 | 29.20 | 29.60 | -7.55 | -21.12% | 1 | 0 | 0.00% |
| AMD240920P00175000 | 2024-09-10 3:26PM EDT | 175.00 | 32.75 | 31.70 | 31.90 | 0.00 | - | 180 | 219 | 0.00% |
| AMD240920P00177500 | 2024-08-30 3:45PM EDT | 177.50 | 30.35 | 34.80 | 35.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00180000 | 2024-09-11 9:34AM EDT | 180.00 | 35.50 | 36.55 | 36.90 | -2.20 | -5.84% | 5 | 44 | 0.00% |
| AMD240920P00182500 | 2024-08-27 2:33PM EDT | 182.50 | 37.35 | 39.20 | 39.60 | +4.25 | +12.84% | 1 | 0 | 0.00% |
| AMD240920P00185000 | 2024-09-10 3:13PM EDT | 185.00 | 42.70 | 41.70 | 42.10 | 0.00 | - | 120 | 97 | 0.00% |
| AMD240920P00187500 | 2024-08-27 1:23PM EDT | 187.50 | 38.05 | 44.10 | 44.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00190000 | 2024-09-10 3:13PM EDT | 190.00 | 47.70 | 47.40 | 47.85 | 0.00 | - | 45 | 38 | 0.00% |
| AMD240920P00192500 | 2024-08-23 9:58AM EDT | 192.50 | 38.35 | 49.25 | 49.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00195000 | 2024-09-09 3:24PM EDT | 195.00 | 57.25 | 51.60 | 52.00 | 0.00 | - | 21 | 17 | 0.00% |
| AMD240920P00197500 | 2024-09-11 9:34AM EDT | 197.50 | 53.00 | 54.45 | 54.80 | +1.00 | +1.92% | 5 | 0 | 0.00% |
| AMD240920P00200000 | 2024-09-05 3:41PM EDT | 200.00 | 55.05 | 56.70 | 57.10 | -5.94 | -9.74% | 1 | 1 | 0.00% |
| AMD240920P00210000 | 2024-09-10 3:41PM EDT | 210.00 | 67.12 | 66.70 | 67.10 | 0.00 | - | 4 | 9 | 0.00% |
| AMD240920P00220000 | 2024-09-10 3:41PM EDT | 220.00 | 77.14 | 77.35 | 77.80 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240920P00230000 | 2024-09-10 3:41PM EDT | 230.00 | 87.12 | 87.15 | 87.45 | 0.00 | - | 2 | 4 | 0.00% |
| AMD240920P00240000 | 2024-09-10 3:41PM EDT | 240.00 | 97.13 | 96.65 | 96.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00250000 | 2024-08-28 9:38AM EDT | 250.00 | 100.95 | 106.65 | 106.95 | 0.00 | - | 210 | 0 | 0.00% |
| AMD240920P00260000 | 2024-08-20 3:52PM EDT | 260.00 | 102.80 | 117.45 | 117.90 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240920P00270000 | 2024-08-26 9:55AM EDT | 270.00 | 115.40 | 126.95 | 127.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00280000 | 2024-08-23 2:45PM EDT | 280.00 | 126.95 | 136.75 | 137.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-06-21 3:50PM EDT | 290.00 | 129.50 | 138.15 | 138.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00300000 | 2024-07-22 10:17AM EDT | 300.00 | 144.15 | 144.35 | 144.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00310000 | 2024-09-03 12:46PM EDT | 310.00 | 170.40 | 166.75 | 167.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 320.00 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-09-06 1:31PM EDT | 330.00 | 196.50 | 186.30 | 186.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00340000 | 2024-07-22 3:55PM EDT | 340.00 | 184.25 | 182.10 | 182.40 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240920P00350000 | 2024-09-03 3:50PM EDT | 350.00 | 213.50 | 206.65 | 207.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 360.00 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240920P00370000 | 2024-08-19 9:30AM EDT | 370.00 | 221.70 | 226.65 | 227.10 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240920P00390000 | 2024-09-03 3:50PM EDT | 390.00 | 253.45 | 246.65 | 247.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.