New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.83+2.71 (+2.77%)
As of 01:09PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
72.000.00-21025.000.010.00-200549
70.80+2.40+3.51%44530.000.010.00-10129
62.200.00-334735.000.010.00-1078
61.25-0.35-0.57%215440.000.010.00-11686
55.45+1.45+2.69%133945.000.010.00-51,315
50.650.00-113447.500.030.00-1465
47.000.00-231250.000.020.00-48949
46.45-0.80-1.69%427755.000.03-0.01-25.00%124,065
42.500.00-2428160.000.06-0.01-14.29%396,433
33.700.00-938865.000.10-0.03-23.08%1177,322
31.40+2.74+9.56%2778770.000.17-0.07-29.17%2518,990
26.35+2.10+8.66%31,87675.000.28-0.14-33.33%1659,778
23.92+3.62+17.83%51,51477.500.40-0.18-31.03%286,965
21.18+1.73+8.89%131,81280.000.54-0.26-32.50%16815,113
19.25+2.05+11.92%72,45082.500.73-0.31-29.81%417,009
17.00+2.27+15.41%1274,24785.001.00-0.44-30.56%56218,591
15.00+1.27+9.25%487,25987.501.34-0.57-29.84%989,453
12.89+2.09+19.35%6214,96990.001.80-0.72-28.57%1,10520,074
11.25+2.00+21.62%1124,09492.502.41-0.79-24.69%1,4673,372
9.30+1.80+24.00%2168,67595.003.10-1.10-26.19%5378,512
7.61+1.51+24.75%1376,03897.504.00-1.28-24.24%1,1877,061
6.25+1.36+27.81%1,09436,032100.005.15-1.45-21.97%61740,489
3.90+0.94+31.76%1,53015,951105.007.80-1.90-19.59%25112,340
2.32+0.61+35.67%1,08522,257110.0011.85-1.42-10.70%19619,398
1.28+0.32+33.33%70610,529115.0015.26-1.81-10.60%2411,429
0.70+0.16+29.63%73115,048120.0019.90-1.30-6.13%95,286
0.39+0.07+21.87%29811,124125.0024.20-1.15-4.54%41,260
0.23+0.03+15.00%1496,506130.0032.350.00-222,958
0.14+0.02+16.67%746,619135.0036.900.00-1,134332
0.10+0.02+25.00%1486,080140.0038.050.00-2610
0.07+0.01+16.67%172,459145.0043.850.00-27
0.05-0.01-16.67%208,618150.0048.850.00-51,100
0.050.00-301,552155.0056.550.00-33
0.04+0.01+33.33%226,297160.0057.850.00-20
0.030.00-41,894165.0076.500.00-20
0.020.00-12,792170.0069.500.00-60
0.020.00-12,076175.0074.550.00-11
0.01-0.01-50.00%16,148180.0080.000.00-120
0.030.00-21,582185.0083.700.00-10
0.010.00-1725190.0087.500.00-70
0.010.00-17415195.0093.450.00-80
0.010.00-292,873200.0097.950.00-136
0.010.00-201,583210.00108.800.00-10
0.020.00-294833220.00124.950.00-11
0.010.00-2952230.00133.200.00-11
0.010.00-11,041240.00143.200.00-11
0.010.00-11,059250.00137.600.00-70158
0.070.00-50468260.00162.700.00-417
0.010.00-2683270.00179.570.00-183
0.010.00-21,046280.00181.600.00-470
0.010.00-11,835290.00190.050.00-250
0.010.00-16,372300.00202.800.00-190