Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | - | 2 | 10 | 25.00 | 0.01 | 0.00 | - | 200 | 549 |
| 70.80 | +2.40 | +3.51% | 4 | 45 | 30.00 | 0.01 | 0.00 | - | 10 | 129 |
| 62.20 | 0.00 | - | 33 | 47 | 35.00 | 0.01 | 0.00 | - | 10 | 78 |
| 61.25 | -0.35 | -0.57% | 2 | 154 | 40.00 | 0.01 | 0.00 | - | 11 | 686 |
| 55.45 | +1.45 | +2.69% | 1 | 339 | 45.00 | 0.01 | 0.00 | - | 5 | 1,315 |
| 50.65 | 0.00 | - | 11 | 34 | 47.50 | 0.03 | 0.00 | - | 1 | 465 |
| 47.00 | 0.00 | - | 2 | 312 | 50.00 | 0.02 | 0.00 | - | 48 | 949 |
| 46.45 | -0.80 | -1.69% | 4 | 277 | 55.00 | 0.03 | -0.01 | -25.00% | 12 | 4,065 |
| 42.50 | 0.00 | - | 24 | 281 | 60.00 | 0.06 | -0.01 | -14.29% | 39 | 6,433 |
| 33.70 | 0.00 | - | 9 | 388 | 65.00 | 0.10 | -0.03 | -23.08% | 117 | 7,322 |
| 31.40 | +2.74 | +9.56% | 27 | 787 | 70.00 | 0.17 | -0.07 | -29.17% | 251 | 8,990 |
| 26.35 | +2.10 | +8.66% | 3 | 1,876 | 75.00 | 0.28 | -0.14 | -33.33% | 165 | 9,778 |
| 23.92 | +3.62 | +17.83% | 5 | 1,514 | 77.50 | 0.40 | -0.18 | -31.03% | 28 | 6,965 |
| 21.18 | +1.73 | +8.89% | 13 | 1,812 | 80.00 | 0.54 | -0.26 | -32.50% | 168 | 15,113 |
| 19.25 | +2.05 | +11.92% | 7 | 2,450 | 82.50 | 0.73 | -0.31 | -29.81% | 41 | 7,009 |
| 17.00 | +2.27 | +15.41% | 127 | 4,247 | 85.00 | 1.00 | -0.44 | -30.56% | 562 | 18,591 |
| 15.00 | +1.27 | +9.25% | 48 | 7,259 | 87.50 | 1.34 | -0.57 | -29.84% | 98 | 9,453 |
| 12.89 | +2.09 | +19.35% | 62 | 14,969 | 90.00 | 1.80 | -0.72 | -28.57% | 1,105 | 20,074 |
| 11.25 | +2.00 | +21.62% | 112 | 4,094 | 92.50 | 2.41 | -0.79 | -24.69% | 1,467 | 3,372 |
| 9.30 | +1.80 | +24.00% | 216 | 8,675 | 95.00 | 3.10 | -1.10 | -26.19% | 537 | 8,512 |
| 7.61 | +1.51 | +24.75% | 137 | 6,038 | 97.50 | 4.00 | -1.28 | -24.24% | 1,187 | 7,061 |
| 6.25 | +1.36 | +27.81% | 1,094 | 36,032 | 100.00 | 5.15 | -1.45 | -21.97% | 617 | 40,489 |
| 3.90 | +0.94 | +31.76% | 1,530 | 15,951 | 105.00 | 7.80 | -1.90 | -19.59% | 251 | 12,340 |
| 2.32 | +0.61 | +35.67% | 1,085 | 22,257 | 110.00 | 11.85 | -1.42 | -10.70% | 196 | 19,398 |
| 1.28 | +0.32 | +33.33% | 706 | 10,529 | 115.00 | 15.26 | -1.81 | -10.60% | 24 | 11,429 |
| 0.70 | +0.16 | +29.63% | 731 | 15,048 | 120.00 | 19.90 | -1.30 | -6.13% | 9 | 5,286 |
| 0.39 | +0.07 | +21.87% | 298 | 11,124 | 125.00 | 24.20 | -1.15 | -4.54% | 4 | 1,260 |
| 0.23 | +0.03 | +15.00% | 149 | 6,506 | 130.00 | 32.35 | 0.00 | - | 22 | 2,958 |
| 0.14 | +0.02 | +16.67% | 74 | 6,619 | 135.00 | 36.90 | 0.00 | - | 1,134 | 332 |
| 0.10 | +0.02 | +25.00% | 148 | 6,080 | 140.00 | 38.05 | 0.00 | - | 2 | 610 |
| 0.07 | +0.01 | +16.67% | 17 | 2,459 | 145.00 | 43.85 | 0.00 | - | 2 | 7 |
| 0.05 | -0.01 | -16.67% | 20 | 8,618 | 150.00 | 48.85 | 0.00 | - | 5 | 1,100 |
| 0.05 | 0.00 | - | 30 | 1,552 | 155.00 | 56.55 | 0.00 | - | 3 | 3 |
| 0.04 | +0.01 | +33.33% | 22 | 6,297 | 160.00 | 57.85 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 4 | 1,894 | 165.00 | 76.50 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 2,792 | 170.00 | 69.50 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 2,076 | 175.00 | 74.55 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 6,148 | 180.00 | 80.00 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 2 | 1,582 | 185.00 | 83.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 725 | 190.00 | 87.50 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 17 | 415 | 195.00 | 93.45 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 29 | 2,873 | 200.00 | 97.95 | 0.00 | - | 13 | 6 |
| 0.01 | 0.00 | - | 20 | 1,583 | 210.00 | 108.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 294 | 833 | 220.00 | 124.95 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 952 | 230.00 | 133.20 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 1,041 | 240.00 | 143.20 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 1,059 | 250.00 | 137.60 | 0.00 | - | 70 | 158 |
| 0.07 | 0.00 | - | 50 | 468 | 260.00 | 162.70 | 0.00 | - | 4 | 17 |
| 0.01 | 0.00 | - | 2 | 683 | 270.00 | 179.57 | 0.00 | - | 1 | 83 |
| 0.01 | 0.00 | - | 2 | 1,046 | 280.00 | 181.60 | 0.00 | - | 47 | 0 |
| 0.01 | 0.00 | - | 1 | 1,835 | 290.00 | 190.05 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 1 | 6,372 | 300.00 | 202.80 | 0.00 | - | 19 | 0 |
© 2022 Yahoo. All rights reserved.
