Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.20 | 0.00 | - | 21 | 25 | 50.00 | 0.18 | 0.00 | - | 1 | 424 |
| 93.30 | 0.00 | - | 2 | 3 | 55.00 | 0.23 | 0.00 | - | 1 | 292 |
| 80.35 | 0.00 | - | 2 | 7 | 60.00 | 0.32 | 0.00 | - | 63 | 464 |
| 87.90 | 0.00 | - | 1 | 3 | 65.00 | 0.43 | 0.00 | - | 1 | 400 |
| 84.76 | 0.00 | - | 2 | 5 | 70.00 | 0.56 | 0.00 | - | 31 | 95 |
| 78.20 | 0.00 | - | 1 | 27 | 75.00 | 0.99 | 0.00 | - | 36 | 1,657 |
| 74.11 | -1.52 | -2.01% | 1 | 58 | 80.00 | 1.02 | 0.00 | - | 4 | 278 |
| 66.90 | 0.00 | - | 1 | 14 | 85.00 | 1.37 | 0.00 | - | 1 | 465 |
| 62.95 | 0.00 | - | 10 | 32 | 90.00 | 1.72 | 0.00 | - | 3 | 742 |
| 61.62 | 0.00 | - | 4 | 53 | 95.00 | 2.08 | -0.08 | -3.70% | 2 | 1,691 |
| 57.74 | 0.00 | - | 2 | 181 | 100.00 | 2.50 | 0.00 | - | 5 | 2,849 |
| 52.05 | 0.00 | - | 1 | 67 | 105.00 | 3.45 | 0.00 | - | 9 | 1,925 |
| 47.60 | 0.00 | - | 2 | 175 | 110.00 | 4.25 | 0.00 | - | 1 | 4,893 |
| 45.57 | 0.00 | - | 2 | 132 | 115.00 | 5.35 | 0.00 | - | 21 | 4,586 |
| 41.95 | 0.00 | - | 3 | 547 | 120.00 | 6.60 | 0.00 | - | 7 | 7,319 |
| 38.00 | 0.00 | - | 3 | 732 | 125.00 | 7.67 | 0.00 | - | 40 | 4,856 |
| 33.05 | 0.00 | - | 7 | 394 | 130.00 | 9.60 | -0.15 | -1.54% | 2 | 8,352 |
| 30.00 | -0.15 | -0.50% | 1 | 331 | 135.00 | 11.50 | 0.00 | - | 98 | 5,498 |
| 27.25 | -1.65 | -5.71% | 3 | 1,094 | 140.00 | 13.70 | +0.20 | +1.48% | 20 | 7,816 |
| 24.80 | 0.00 | - | 59 | 1,720 | 145.00 | 15.70 | 0.00 | - | 16 | 2,905 |
| 22.65 | +0.43 | +1.94% | 2 | 1,632 | 150.00 | 18.35 | 0.00 | - | 27 | 6,440 |
| 19.55 | -0.35 | -1.76% | 2 | 4,388 | 155.00 | 21.25 | 0.00 | - | 17 | 1,982 |
| 17.75 | -0.10 | -0.56% | 10 | 4,537 | 160.00 | 24.00 | 0.00 | - | 11 | 3,346 |
| 15.95 | -0.15 | -0.93% | 32 | 1,612 | 165.00 | 26.45 | 0.00 | - | 8 | 1,678 |
| 14.45 | -0.23 | -1.57% | 1 | 2,924 | 170.00 | 29.65 | 0.00 | - | 10 | 1,530 |
| 13.20 | 0.00 | - | 30 | 3,078 | 175.00 | 37.50 | 0.00 | - | 10 | 714 |
| 11.10 | -0.60 | -5.13% | 2 | 4,298 | 180.00 | 36.90 | 0.00 | - | 9 | 1,449 |
| 11.25 | 0.00 | - | 1 | 1,330 | 185.00 | 40.10 | 0.00 | - | 1 | 276 |
| 9.95 | 0.00 | - | 502 | 2,676 | 190.00 | 44.35 | 0.00 | - | 7 | 698 |
| 8.40 | 0.00 | - | 24 | 687 | 195.00 | 49.69 | 0.00 | - | 1 | 116 |
| 6.90 | 0.00 | - | 571 | 3,672 | 200.00 | 51.45 | 0.00 | - | 324 | 1,232 |
| 6.10 | 0.00 | - | 25 | 908 | 210.00 | 69.40 | 0.00 | - | 1 | 134 |
| 4.28 | 0.00 | - | 23 | 2,450 | 220.00 | 70.25 | 0.00 | - | 10 | 34 |
| 3.30 | -0.10 | -2.94% | 3 | 1,135 | 230.00 | 82.35 | 0.00 | - | 4 | 2 |
| 2.71 | 0.00 | - | 3 | 464 | 240.00 | 88.25 | 0.00 | - | 11 | 11 |
| 2.21 | 0.00 | - | 18 | 803 | 250.00 | 108.90 | 0.00 | - | 2 | 0 |
| 1.74 | -0.06 | -3.33% | 1 | 4,007 | 260.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 1 | 485 | 270.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 10 | 960 | 280.00 | 135.20 | 0.00 | - | - | - |
| 1.11 | 0.00 | - | 1 | 383 | 290.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 35 | 979 | 300.00 | 118.75 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | 9 | 231 | 310.00 | 131.40 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 1 | 155 | 320.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 307 | 330.00 | 150.80 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | 1 | 205 | 340.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 486 | 350.00 | 201.30 | 0.00 | - | - | - |
| 0.35 | -0.02 | -5.41% | 3 | 819 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.