Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.12 | +5.28 | +5.63% | 1 | 24 | 70.00 | 0.01 | 0.00 | - | 1 | 49 |
| 64.52 | 0.00 | - | - | 1 | 75.00 | - | - | - | - | - |
| 85.95 | +2.61 | +3.13% | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 1 |
| 84.99 | 0.00 | - | 2 | 2 | 85.00 | 0.07 | 0.00 | - | 6 | 11 |
| 80.53 | 0.00 | - | 2 | 1 | 90.00 | 0.01 | 0.00 | - | 5 | 43 |
| 76.09 | 0.00 | - | 31 | 1 | 95.00 | 0.01 | 0.00 | - | 6 | 63 |
| 64.74 | +1.76 | +2.79% | 3 | 6 | 100.00 | 0.01 | 0.00 | - | 45 | 86 |
| 62.62 | +4.64 | +8.00% | 5 | 26 | 105.00 | 0.01 | 0.00 | - | 50 | 483 |
| 57.78 | +5.40 | +10.31% | 7 | 13 | 110.00 | 0.01 | 0.00 | - | 353 | 1,392 |
| 54.86 | 0.00 | - | 1 | 5 | 115.00 | 0.01 | 0.00 | - | 1 | 459 |
| 44.79 | 0.00 | - | 1 | 40 | 120.00 | 0.01 | 0.00 | - | 15 | 3,654 |
| 42.87 | +1.95 | +4.77% | 11 | 30 | 125.00 | 0.01 | 0.00 | - | 12 | 923 |
| 38.40 | +5.90 | +18.15% | 8 | 972 | 130.00 | 0.01 | 0.00 | - | 52 | 2,622 |
| 33.20 | +5.60 | +20.29% | 18 | 304 | 135.00 | 0.01 | 0.00 | - | 43 | 2,979 |
| 28.14 | +4.67 | +19.90% | 151 | 516 | 140.00 | 0.01 | 0.00 | - | 31 | 3,623 |
| 25.32 | +5.56 | +28.14% | 11 | 73 | 143.00 | 0.01 | 0.00 | - | 11 | 1,061 |
| 24.35 | +4.95 | +25.52% | 33 | 57 | 144.00 | 0.01 | 0.00 | - | 18 | 732 |
| 22.91 | +3.58 | +18.52% | 82 | 1,881 | 145.00 | 0.01 | -0.01 | -50.00% | 66 | 2,731 |
| 22.56 | +1.49 | +7.07% | 15 | 48 | 146.00 | 0.01 | 0.00 | - | 35 | 526 |
| 21.14 | +5.79 | +37.72% | 18 | 105 | 147.00 | 0.01 | 0.00 | - | 48 | 1,290 |
| 20.95 | +6.55 | +45.49% | 39 | 84 | 148.00 | 0.01 | -0.01 | -50.00% | 90 | 990 |
| 19.08 | +5.58 | +41.33% | 59 | 123 | 149.00 | 0.01 | 0.00 | - | 10 | 716 |
| 17.95 | +3.65 | +25.52% | 297 | 928 | 150.00 | 0.01 | -0.02 | -66.67% | 867 | 4,847 |
| 15.65 | +3.85 | +32.63% | 274 | 852 | 152.50 | 0.01 | -0.03 | -75.00% | 634 | 4,550 |
| 13.01 | +3.71 | +39.89% | 485 | 1,580 | 155.00 | 0.01 | -0.08 | -88.89% | 3,685 | 7,615 |
| 10.64 | +3.64 | +52.00% | 338 | 883 | 157.50 | 0.01 | -0.18 | -94.74% | 3,988 | 13,274 |
| 8.00 | +3.21 | +67.01% | 2,199 | 3,228 | 160.00 | 0.01 | -0.48 | -97.96% | 20,434 | 26,067 |
| 5.45 | +2.55 | +87.93% | 11,575 | 5,810 | 162.50 | 0.01 | -1.12 | -99.12% | 22,682 | 9,809 |
| 3.00 | +1.41 | +88.68% | 43,193 | 13,580 | 165.00 | 0.01 | -2.34 | -99.57% | 36,899 | 12,366 |
| 0.40 | -0.39 | -49.37% | 78,684 | 13,595 | 167.50 | 0.01 | -3.99 | -99.75% | 55,229 | 13,637 |
| 0.01 | -0.37 | -97.37% | 89,593 | 30,533 | 170.00 | 2.00 | -4.10 | -67.21% | 28,899 | 18,576 |
| 0.01 | -0.19 | -95.00% | 15,122 | 18,565 | 172.50 | 4.35 | -4.10 | -48.52% | 1,560 | 2,547 |
| 0.01 | -0.13 | -92.86% | 8,437 | 23,897 | 175.00 | 6.90 | -3.85 | -35.81% | 1,013 | 3,204 |
| 0.01 | -0.07 | -87.50% | 1,459 | 12,561 | 177.50 | 9.65 | -3.60 | -27.17% | 265 | 417 |
| 0.01 | -0.06 | -85.71% | 2,576 | 23,160 | 180.00 | 12.15 | -3.65 | -23.10% | 197 | 1,004 |
| 0.01 | -0.04 | -80.00% | 1,034 | 8,264 | 182.50 | 16.30 | -1.37 | -7.75% | 38 | 12 |
| 0.01 | -0.03 | -75.00% | 1,530 | 16,420 | 185.00 | 21.85 | 0.00 | - | 468 | 0 |
| 0.01 | -0.01 | -50.00% | 289 | 9,815 | 190.00 | 24.65 | -1.89 | -7.12% | 17 | 10 |
| 0.01 | 0.00 | - | 173 | 8,092 | 195.00 | 31.85 | 0.00 | - | 150 | 0 |
| 0.01 | 0.00 | - | 14 | 8,491 | 200.00 | 28.44 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 52 | 1,976 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,211 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 425 | 215.00 | 71.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 557 | 220.00 | 54.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,419 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 43 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 28 | 235.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 9 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 264 | 265 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 24 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 562 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 104 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.