Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.36 | -11.59 | -9.35% | 1 | 1,573 | 25.00 | 0.03 | +0.01 | +50.00% | 1 | 5,083 |
| 108.05 | -17.99 | -14.27% | 1 | 186 | 30.00 | 0.02 | 0.00 | - | 45 | 17,831 |
| 119.45 | 0.00 | - | 4 | 177 | 35.00 | 0.03 | 0.00 | - | 1 | 2,009 |
| 118.90 | 0.00 | - | 2 | 476 | 40.00 | 0.11 | 0.00 | - | 100 | 10,016 |
| 93.69 | 0.00 | - | 3 | 283 | 45.00 | 0.08 | 0.00 | - | 3 | 5,693 |
| 94.54 | 0.00 | - | 2 | 2,878 | 50.00 | 0.10 | 0.00 | - | 25 | 11,477 |
| 79.22 | 0.00 | - | 1 | 936 | 55.00 | 0.25 | 0.00 | - | 20 | 4,955 |
| 98.50 | 0.00 | - | 2 | 3,430 | 60.00 | 0.29 | -0.07 | -19.44% | 4 | 14,035 |
| 87.78 | 0.00 | - | 10 | 1,152 | 65.00 | 0.44 | -0.09 | -16.98% | 55 | 15,257 |
| 71.30 | 0.00 | - | 3 | 1,412 | 70.00 | 0.58 | -0.12 | -17.14% | 11 | 19,576 |
| 62.84 | -6.51 | -9.39% | 100 | 2,540 | 75.00 | 0.84 | -0.16 | -16.00% | 1 | 12,628 |
| 57.23 | 0.00 | - | 2 | 3,352 | 80.00 | 1.00 | -0.29 | -22.48% | 205 | 26,761 |
| 56.05 | +2.05 | +3.80% | 18 | 1,667 | 85.00 | 1.35 | -0.20 | -12.90% | 2 | 16,226 |
| 47.39 | 0.00 | - | 15 | 3,281 | 90.00 | 1.71 | -0.33 | -16.18% | 239 | 16,613 |
| 43.85 | 0.00 | - | 17 | 2,891 | 95.00 | 2.25 | -0.42 | -15.73% | 13 | 8,792 |
| 42.77 | +2.97 | +7.46% | 41 | 9,971 | 100.00 | 3.00 | -0.40 | -11.76% | 154 | 16,230 |
| 37.55 | +1.96 | +5.51% | 2 | 5,419 | 105.00 | 3.85 | -0.53 | -12.10% | 606 | 15,440 |
| 35.15 | +3.76 | +11.98% | 3 | 4,963 | 110.00 | 4.70 | -0.85 | -15.32% | 66 | 16,764 |
| 28.45 | 0.00 | - | 77 | 2,979 | 115.00 | 5.91 | -1.24 | -17.34% | 38 | 10,654 |
| 27.60 | +2.50 | +9.96% | 22 | 8,253 | 120.00 | 7.57 | -1.07 | -12.38% | 1,074 | 18,134 |
| 24.15 | +1.90 | +8.54% | 1 | 5,016 | 125.00 | 9.31 | -1.50 | -13.88% | 208 | 12,493 |
| 20.98 | +1.52 | +7.81% | 31 | 7,882 | 130.00 | 11.40 | -1.25 | -9.88% | 85 | 17,604 |
| 18.86 | +2.11 | +12.60% | 105 | 7,553 | 135.00 | 13.25 | -1.85 | -12.25% | 32 | 8,138 |
| 16.34 | +1.66 | +11.31% | 134 | 5,917 | 140.00 | 16.11 | -1.73 | -9.70% | 1,050 | 18,988 |
| 13.87 | +1.33 | +10.61% | 317 | 5,824 | 145.00 | 18.90 | -1.95 | -9.35% | 46 | 8,156 |
| 11.90 | +1.10 | +10.19% | 358 | 11,391 | 150.00 | 21.90 | -2.10 | -8.75% | 336 | 10,459 |
| 10.45 | +1.25 | +13.59% | 90 | 6,325 | 155.00 | 24.77 | -3.27 | -11.66% | 8 | 6,898 |
| 8.80 | +1.05 | +13.55% | 583 | 12,359 | 160.00 | 28.75 | -2.94 | -9.28% | 14 | 11,426 |
| 7.30 | +0.65 | +9.77% | 86 | 8,143 | 165.00 | 32.43 | -3.63 | -10.07% | 9 | 7,033 |
| 6.38 | +0.83 | +14.95% | 76 | 6,802 | 170.00 | 37.74 | -2.71 | -6.70% | 25 | 4,757 |
| 5.42 | +0.72 | +15.32% | 99 | 8,318 | 175.00 | 40.70 | -3.80 | -8.54% | 28 | 3,523 |
| 4.55 | +0.54 | +13.47% | 93 | 15,959 | 180.00 | 47.60 | 0.00 | - | 17 | 9,174 |
| 3.85 | +0.45 | +13.24% | 236 | 5,604 | 185.00 | 49.10 | -3.03 | -5.81% | 1 | 1,552 |
| 3.27 | +0.38 | +13.15% | 60 | 8,848 | 190.00 | 52.15 | 0.00 | - | 19 | 2,952 |
| 2.75 | +0.33 | +13.64% | 274 | 5,605 | 195.00 | 62.40 | 0.00 | - | 38 | 1,355 |
| 2.36 | +0.30 | +14.56% | 779 | 19,789 | 200.00 | 66.39 | 0.00 | - | 24 | 4,179 |
| 1.76 | +0.24 | +15.79% | 34 | 9,431 | 210.00 | 63.40 | 0.00 | - | 5 | 336 |
| 1.24 | +0.13 | +11.71% | 23 | 12,505 | 220.00 | 83.00 | +10.05 | +13.78% | 20 | 25 |
| 1.00 | +0.12 | +13.64% | 38 | 7,984 | 230.00 | 80.55 | 0.00 | - | 3 | 2 |
| 0.71 | +0.05 | +7.58% | 9 | 4,741 | 240.00 | 105.80 | 0.00 | - | 14 | 13 |
| 0.62 | +0.07 | +12.73% | 46 | 14,133 | 250.00 | 112.25 | -3.34 | -2.89% | 130 | 131 |
| 0.47 | +0.04 | +9.30% | 43 | 6,137 | 260.00 | 122.50 | +19.65 | +19.11% | 1 | 0 |
| 0.42 | +0.04 | +10.53% | 273 | 5,266 | 270.00 | 89.15 | 0.00 | - | 46 | 0 |
| 0.34 | +0.03 | +9.68% | 4 | 2,034 | 280.00 | 98.40 | 0.00 | - | 27 | 0 |
| 0.28 | -0.01 | -3.45% | 19 | 3,263 | 290.00 | 106.85 | 0.00 | - | 3 | 0 |
| 0.26 | +0.01 | +4.00% | 140 | 11,189 | 300.00 | 148.74 | 0.00 | - | 1 | 0 |
| 0.23 | -0.04 | -14.81% | 22 | 2,226 | 310.00 | 172.05 | -3.77 | -2.14% | 1 | 1 |
| 0.24 | 0.00 | - | 10 | 3,122 | 320.00 | 182.07 | -3.77 | -2.03% | 1 | 0 |
| 0.18 | -0.02 | -10.00% | 1 | 621 | 330.00 | 148.58 | 0.00 | - | 100 | 0 |
| 0.18 | -0.01 | -5.26% | 8 | 1,878 | 340.00 | 184.25 | 0.00 | - | 11 | 0 |
| 0.19 | 0.00 | - | 4 | 3,057 | 350.00 | 156.85 | 0.00 | - | 4 | 0 |
| 0.15 | -0.02 | -11.76% | 13 | 6,829 | 360.00 | 204.75 | 0.00 | - | 1 | 0 |
| 0.15 | -0.01 | -6.25% | 21 | 267 | 370.00 | 209.95 | 0.00 | - | 8 | 0 |
| 0.16 | 0.00 | - | 1 | 335 | 380.00 | 222.80 | 0.00 | - | 8 | 0 |
| 0.13 | 0.00 | - | 115 | 4,085 | 390.00 | 243.57 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.