New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.82+2.70 (+2.75%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
74.700.00-320925.000.04-0.02-33.33%1665
51.900.00-33330.000.07-0.01-12.50%5411
62.950.00-1235.000.160.00-17311
66.990.00-21,74237.500.190.00-298,374
62.00+4.85+8.49%11,72340.000.22-0.04-15.38%35,127
58.660.00-53,45242.500.28-0.03-9.68%15,370
50.200.00-162145.000.37-0.05-11.90%15,038
42.850.00-3996647.500.44-0.05-10.20%1,0009,932
51.65+0.40+0.78%31,59750.000.55-0.06-9.84%48,775
47.17+1.92+4.24%62,00555.000.80-0.14-14.89%3111,036
42.45+0.42+1.00%122,94660.001.17-0.20-14.60%32816,280
33.300.00-71,01865.001.64-0.29-15.03%3821,260
37.300.00-155267.501.95-0.29-12.95%5098,432
34.00+2.35+7.42%94,08570.002.31-0.35-13.16%60640,802
31.050.00-683372.502.83-0.12-4.07%110,001
30.10+1.90+6.74%573,56175.003.18-0.47-12.88%16830,443
28.15+2.25+8.69%52,70877.503.75-0.50-11.76%612,041
26.30+0.75+2.94%4916,08980.004.30-0.65-13.13%5823,869
22.900.00-233,80782.504.95-0.65-11.61%1067,990
22.55+1.34+6.32%228,11885.005.60-0.80-12.50%6115,453
20.90-0.30-1.42%403,11587.506.45-0.80-11.03%593,116
19.50+1.65+9.24%23211,24190.007.30-0.95-11.52%4518,823
17.85+0.95+5.62%323,58692.508.30-0.90-9.78%85,563
16.50+1.65+11.11%367,90295.009.30-1.15-11.00%18217,522
15.05+1.50+11.07%784,49297.5010.45-1.15-9.91%756,925
13.88+1.48+11.94%23733,194100.0011.65-1.25-9.69%34321,638
11.56+1.31+12.78%9811,537105.0014.25-1.60-10.09%11219,532
9.50+1.05+12.43%2,36217,193110.0017.15-1.75-9.26%2,13914,017
7.77+0.82+11.80%18612,649115.0020.53-0.73-3.43%25,685
6.30+0.75+13.51%9819,133120.0024.20-3.27-11.90%219,342
5.02+0.52+11.56%7712,967125.0028.00-1.72-5.79%153,749
4.05+0.50+14.08%45319,534130.0031.95-1.37-4.11%19,314
3.25+0.39+13.64%1816,551135.0036.30-0.35-0.95%206,366
2.66+0.34+14.66%11713,384140.0041.550.00-145,569
2.05+0.05+2.50%125,364145.0045.00-1.05-2.28%241,349
1.61+0.13+8.78%4845,920150.0049.70+0.63+1.28%10779
1.32+0.18+15.79%388,584155.0052.000.00-101,397
1.05+0.07+7.14%489,584160.0062.050.00-20180
0.86+0.02+2.38%14,044165.0066.800.00-10062
0.70+0.10+16.67%626,220170.0068.700.00-60
0.56+0.06+12.00%5233,177175.0076.200.00-5043
0.450.00-198,284180.0088.200.00-615
0.36+0.02+5.88%1036,590185.0084.030.00-13
0.300.00-91,214190.0085.600.00-20
0.250.00-312,535195.00116.200.00-1010
0.21+0.01+5.00%10813,510200.00101.500.00-252
0.150.00-41,260210.00114.720.00-500845
0.11-0.01-8.33%21,593220.00121.400.00-212
0.100.00-611,382230.00133.010.00-41
0.070.00-10853240.00136.450.00-45
0.060.00-192,247250.00170.900.00-30
0.050.00-31,010260.00144.460.00-11
0.020.00-2925270.00173.950.00-80
0.040.00-531,312280.00170.600.00-70
0.040.00-251,595290.00176.000.00-60
0.030.00-111,233300.00209.750.00-5000