New Zealand markets open in 1 hour 11 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.63-9.37 (-6.08%)
At close: 04:00PM EDT
145.75 +1.12 (+0.77%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
133.650.00-5516725.000.34+0.02+6.25%6158
129.530.00-1130.000.460.00-23
125.350.00-1135.000.550.00-46
152.350.00-1440.000.750.00-160
107.69-9.63-8.21%1245.001.25+0.13+11.61%6117
114.700.00-13050.001.70+0.22+14.86%10632
108.150.00-23855.002.000.00-118
101.000.00-13960.002.76+0.30+12.20%221,776
100.000.00-21465.003.55+0.65+22.41%144
88.00-9.00-9.28%66970.003.950.00-1616
86.00-5.50-6.01%111175.005.22+0.33+6.75%11283
81.40-7.70-8.64%720080.006.70+1.03+18.17%10298
94.500.00-212585.007.60+0.23+3.12%92,511
88.600.00-211390.009.40+1.05+12.57%77476
74.65-12.90-14.73%416695.0011.00+1.25+12.82%88184
68.50-8.20-10.69%5539100.0012.70+1.57+14.11%33406
67.48-7.32-9.79%1079105.0014.60+1.55+11.88%34115
64.50-4.50-6.52%3100110.0016.55+1.70+11.45%13703
60.88-7.47-10.93%1186115.0018.45+1.28+7.45%4158
64.200.00-72430120.0020.50+1.75+9.33%1,472954
56.50-7.92-12.29%31116125.0022.80+1.05+4.83%5839
55.00-7.05-11.36%8195130.0025.75+2.50+10.75%131,154
53.50-5.61-9.49%4106135.0028.05+2.60+10.22%2364
49.90-7.72-13.40%8203140.0030.75+2.70+9.63%19687
48.00-6.76-12.34%10125145.0034.00+1.75+5.43%13217
47.00-6.00-11.32%150714150.0036.40+2.95+8.82%15263
44.50-6.50-12.75%25392155.0039.24+3.16+8.76%12113
43.34-5.91-12.00%27456160.0041.50+1.04+2.57%2195
42.41-5.36-11.22%7495165.0045.50+1.60+3.64%1423
40.50-5.56-12.07%113447170.0044.700.00-1113
38.48-6.07-13.63%138965175.0048.840.00-10453
37.75-4.75-11.18%13646180.0053.79+10.34+23.80%5252
35.45-7.15-16.78%7450185.0058.32+1.47+2.59%6365
35.05-5.10-12.70%38542190.0062.80+16.13+34.56%444
34.20-4.25-11.05%1296195.0065.51+13.74+26.54%8133
31.99-5.26-14.12%75913200.0068.90+3.60+5.51%5305
29.95-4.80-13.81%5461210.0071.990.00-176
27.85-5.45-16.37%10387220.0067.960.00-166
26.10-4.95-15.94%4317230.0089.270.00-18419
25.80-3.17-10.94%3226240.0082.300.00-15
22.65-3.90-14.69%12673250.0086.350.00-18
22.38-2.61-10.44%2107260.00106.980.00-19
19.89-4.46-18.32%1287270.00115.160.00-15
21.00-1.19-5.36%10133280.00131.120.00-1580
21.070.00-199290.00137.740.00-11
16.54-2.96-15.18%25444300.00141.880.00-127
15.85-2.85-15.24%5131310.00142.550.00-13
14.85-2.25-13.16%1253320.00149.590.00--1
14.77-1.88-11.29%245330.00168.550.00-100
17.680.00-28189340.00159.760.00-10
12.40-2.40-16.22%154,342350.00182.660.00-20
11.70-2.20-15.83%4211360.00190.500.00-20
10.40-4.70-31.13%16242370.00-----
10.40-2.50-19.38%2194380.00224.900.00-70
9.55-2.01-17.39%1301,054390.00233.250.00-40