New Zealand markets open in 8 hours 42 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.83+2.71 (+2.76%)
At close: 04:00PM EDT
100.87 +0.04 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
73.300.00-511225.000.020.00-11,021
68.350.00-183430.000.010.00-1318
65.35+3.60+5.83%212835.000.010.00-11,497
58.300.00-17840.000.010.00-1679
52.000.00-53945.000.010.00-21,180
50.820.00-2525550.000.010.00-32,752
45.460.00-1025655.000.010.00-32,930
40.35+0.90+2.28%621960.000.010.00-64,811
33.550.00-1734465.000.010.00-78,673
30.650.00-31268.000.010.00-40573
29.650.00-2669.000.010.00-411,462
30.84+2.54+8.98%8690370.000.01-0.02-66.67%3914,617
26.500.00-223371.000.010.00-201,396
28.45+4.15+17.08%2972.000.010.00-801,291
27.89+3.84+15.97%22873.000.02+0.01+100.00%11,363
24.450.00-143074.000.01-0.01-50.00%31,139
25.83+1.73+7.18%8414,00775.000.01-0.01-50.00%5335,343
24.80+2.60+11.71%16776.000.020.00-11,096
23.84+0.52+2.23%1710277.000.02-0.01-33.33%19796
22.75+0.85+3.88%219278.000.02-0.02-50.00%1641,661
21.80+2.20+11.22%413379.000.02-0.02-50.00%11753
20.83+2.08+11.09%6211,79580.000.02-0.04-66.67%16717,407
19.96+1.03+5.44%2310881.000.03-0.03-50.00%101,199
18.73+2.49+15.33%738982.000.03-0.03-50.00%374,806
17.90+2.69+17.69%76,43983.000.04-0.05-55.56%378,212
16.79+2.19+15.00%1435384.000.04-0.06-60.00%691,478
15.84+1.39+9.62%21123,90985.000.05-0.08-61.54%1,17924,846
14.78+0.86+6.18%11372286.000.06-0.10-62.50%2,3442,143
13.95+2.32+19.95%18256787.000.07-0.12-63.16%3871,613
12.89+2.07+19.13%8090488.000.09-0.19-67.86%1,9194,778
11.97+2.13+21.65%14174889.000.10-0.25-71.43%4881,538
11.00+2.20+25.00%40712,19190.000.13-0.30-69.77%3,67010,951
9.77+1.80+22.58%371,25691.000.19-0.37-66.07%8051,623
9.09+2.21+32.12%1011,11292.000.23-0.48-67.61%2,5622,889
8.09+1.80+28.62%9970693.000.30-0.61-67.03%1,4942,148
7.30+1.80+32.73%7053894.000.41-0.72-63.72%1,6772,274
6.40+1.85+40.66%94213,61895.000.55-0.88-61.54%8,91818,072
5.60+1.71+43.96%2431,56996.000.71-1.06-59.89%2,2553,878
4.80+1.55+47.69%8992,45197.000.94-1.23-56.68%2,4642,581
4.01+1.28+46.89%4,4792,26598.001.22-1.38-53.08%4,6082,959
3.40+1.15+51.11%6,9542,28299.001.55-1.60-50.79%9,2582,009
2.84+1.00+54.35%19,34320,630100.001.97-1.73-46.76%13,99410,298
2.30+0.83+56.46%15,8423,042101.002.45-1.95-44.32%3,6841,135
1.86+0.66+55.00%9,7722,045102.002.96-2.10-41.50%689625
1.44+0.50+53.19%5,9433,424103.003.60-2.20-37.93%2691,742
1.12+0.39+53.42%4,9273,007104.004.35-2.25-34.09%511535
0.86+0.27+45.76%31,46727,445105.005.00-2.16-30.17%4142,951
0.66+0.22+50.00%3,0592,290106.005.68-2.27-28.55%73103
0.49+0.12+32.43%4,7292,669107.006.50-0.15-2.26%3980
0.38+0.09+31.03%2,2071,943108.007.90+0.80+11.27%13149
0.27+0.05+22.73%8141,883109.008.35-1.20-12.57%767
0.22+0.05+29.41%16,19117,403110.009.34-1.41-13.12%362,241
0.16+0.02+14.29%1,205211111.0010.05-2.20-17.96%164
0.13+0.02+18.18%494866112.0010.750.00-18
0.10-0.02-16.67%413149113.0013.45-1.15-7.88%1010
0.08+0.01+14.29%486371114.00-----
0.06-0.01-14.29%1,6499,799115.0014.04-1.16-7.63%5602
0.02-0.02-50.00%2,06411,374120.0019.80-4.00-16.81%108
0.010.00-5864,179125.0023.90-0.05-0.21%26
0.010.00-216,520130.0029.25-1.45-4.72%2159
0.010.00-223,195135.0038.650.00-10
0.020.00-172,058140.0039.70-1.00-2.46%28
0.010.00-25996145.0043.850.00-40
0.010.00-13,704150.0050.200.00-20
0.010.00-90912155.0057.800.00-41
0.010.00-2172,532160.0064.000.00-10
0.010.00-241,096165.0068.350.00-10
0.010.00-161,641170.0071.400.00-40
0.010.00-7510175.0074.400.00-31
0.010.00-1561180.0081.400.00-212
0.010.00-1409185.0086.600.00-200
0.020.00-109434190.0087.300.00-221
0.010.00-35332195.0094.80-1.05-1.10%10
0.010.00-2816200.00100.700.00-3210