New Zealand markets close in 2 hours 19 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83-1.78 (-0.98%)
At close: 04:00PM EDT
179.95 +0.12 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
116.85-0.32-0.27%221765.000.010.00-41538
114.540.00-22370.000.010.00-15758
107.150.00-12975.000.010.00-7189
101.72+3.15+3.20%15680.000.010.00-1346
95.05-5.59-5.55%115385.000.010.00-1837
94.330.00-134090.000.010.00-1703
88.25-1.91-2.12%25495.000.010.00-1510
85.700.00-5781100.000.010.00-32,316
75.35-6.06-7.44%1220105.000.010.00-13,195
73.78-2.23-2.93%2246110.000.010.00-23,256
63.99-6.17-8.79%15457115.000.010.00-272,263
59.68-2.78-4.45%9656120.000.010.00-588,982
54.68-6.00-9.89%2532125.000.010.00-86,490
50.86-0.86-1.66%9807130.000.010.00-1786,102
46.30-0.75-1.59%489,575135.000.010.00-21719,764
39.76-2.31-5.49%341,117140.000.010.00-36512,549
35.88-1.12-3.03%129,622145.000.01-0.02-66.67%47119,609
30.300.00-2941149.000.01-0.04-80.00%3521,357
29.30-2.25-7.13%1169,055150.000.02-0.03-60.00%56913,992
29.72+0.67+2.31%1497152.500.02-0.03-60.00%2431,861
24.56-2.14-8.01%18510,728155.000.04-0.05-55.56%63818,134
24.45+0.26+1.07%652,008157.500.06-0.06-50.00%4883,101
20.00-2.10-9.50%19211,217160.000.09-0.07-43.75%6,72916,970
16.96-2.70-13.73%652,048162.500.14-0.09-39.13%9832,135
15.10-2.22-12.82%34214,450165.000.23-0.13-36.11%5,51714,338
12.73-2.02-13.69%1331,604167.500.40-0.12-23.08%3,5793,897
10.50-2.05-16.33%1,21421,246170.000.67-0.13-16.25%14,54215,537
8.44-2.16-20.38%7843,358172.501.06-0.15-12.40%8,1343,287
6.75-1.74-20.49%2,57511,476175.001.74-0.06-3.33%17,4456,319
5.00-1.85-27.01%2,1143,451177.502.650.00-11,9495,163
3.83-1.55-28.81%21,19621,007180.003.88+0.28+7.78%20,5139,024
2.75-1.45-34.52%21,8754,616182.505.36+0.46+9.39%7,8242,832
1.99-1.15-36.62%46,76619,818185.007.15+0.70+10.85%3,3293,718
1.38-1.00-42.02%24,3886,105187.509.90+1.85+22.98%9191,520
0.97-0.79-44.89%33,16521,130190.0011.69+1.64+16.32%4141,841
0.66-0.62-48.44%6,0164,339192.5012.90+1.10+9.32%144227
0.46-0.48-51.06%15,34316,230195.0014.74+0.34+2.36%147418
0.32-0.36-52.94%3,4152,328197.5017.30+0.34+2.00%3442
0.24-0.26-52.00%21,10821,900200.0019.55+0.55+2.89%127124
0.17-0.22-56.41%2,275683202.5019.45+0.70+3.73%915
0.13-0.17-56.67%2,6613,474205.0023.30+0.90+4.02%978
0.11-0.24-68.57%833-207.50-----
0.07-0.11-61.11%1,9317,798210.0030.46+7.06+30.17%620
0.05-0.06-54.55%7851,253215.0033.900.00--1
0.04-0.05-55.56%1,94412,281220.0038.550.00-27
0.03-0.03-50.00%141851225.0040.550.00--0
0.03-0.01-25.00%1836,538230.0047.59-10.33-17.83%20
0.02-0.01-33.33%661,385235.0055.80+3.18+6.04%30
0.01-0.03-75.00%1,1111,945240.0073.900.00-10
0.01-0.03-75.00%376264245.0062.250.00--0
0.01-0.01-50.00%8785,512250.0067.350.00-10
0.01-0.01-50.00%772,549260.0087.900.00-10
0.010.00-12,058270.00109.600.00-10
0.010.00-111,357280.0098.180.00-20
0.010.00-5956290.00108.200.00-10
0.010.00-27,752300.00110.200.00-60
0.010.00-10834310.00108.950.00-10
0.010.00-139,185320.00159.200.00-10
0.010.00-50501330.00152.470.00--0
0.010.00-1522340.00-----
0.010.00-43,047350.00-----
0.010.00-2364,189360.00174.500.00-20
0.010.00-21,175370.00-----
0.010.00-11,451380.00-----
0.010.00-11,248390.00213.850.00--0