Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.85 | 0.00 | - | 1 | 10 | 25.00 | 0.14 | 0.00 | - | 40 | 199 |
| 72.50 | 0.00 | - | 2 | 6 | 30.00 | 0.50 | 0.00 | - | 1 | 47 |
| 66.40 | 0.00 | - | 1 | 3 | 35.00 | 0.55 | 0.00 | - | 2 | 33 |
| 64.00 | 0.00 | - | 1 | 213 | 40.00 | 1.09 | 0.00 | - | 3 | 238 |
| 54.00 | -3.94 | -6.80% | 3 | 37 | 45.00 | 1.22 | 0.00 | - | 1 | 1,512 |
| 48.85 | -1.67 | -3.31% | 5 | 132 | 50.00 | 1.50 | 0.00 | - | 1 | 2,687 |
| 44.79 | -4.91 | -9.88% | 6 | 91 | 55.00 | 2.42 | +0.32 | +15.24% | 2 | 4,230 |
| 41.20 | -1.50 | -3.51% | 28 | 253 | 60.00 | 3.20 | +0.40 | +14.29% | 1 | 4,154 |
| 41.00 | 0.00 | - | 1 | 236 | 65.00 | 4.20 | +0.55 | +15.07% | 4 | 9,950 |
| 33.40 | -1.19 | -3.44% | 4 | 434 | 70.00 | 5.34 | +0.55 | +11.48% | 124 | 4,887 |
| 29.80 | -4.45 | -12.99% | 1 | 867 | 75.00 | 6.75 | +0.75 | +12.50% | 3,001 | 4,654 |
| 26.57 | -3.93 | -12.89% | 5 | 703 | 80.00 | 8.45 | +0.75 | +9.74% | 1,361 | 6,796 |
| 26.50 | -0.40 | -1.49% | 2 | 810 | 85.00 | 10.70 | +1.45 | +15.68% | 3,003 | 6,703 |
| 21.10 | -3.15 | -12.99% | 12 | 1,476 | 90.00 | 12.90 | +1.70 | +15.18% | 558 | 12,748 |
| 18.60 | -3.11 | -14.33% | 23 | 1,834 | 95.00 | 14.95 | +0.65 | +4.55% | 40 | 1,094 |
| 16.30 | -3.00 | -15.54% | 289 | 3,465 | 100.00 | 18.20 | +2.30 | +14.47% | 14 | 2,832 |
| 14.25 | -2.63 | -15.58% | 24 | 918 | 105.00 | 20.75 | +1.90 | +10.08% | 31 | 714 |
| 12.07 | -2.78 | -18.72% | 10 | 4,247 | 110.00 | 24.40 | +3.20 | +15.09% | 77 | 643 |
| 10.90 | -2.55 | -18.96% | 355 | 6,503 | 115.00 | 24.50 | 0.00 | - | 4 | 162 |
| 9.43 | -1.87 | -16.55% | 27 | 3,852 | 120.00 | 30.70 | +2.85 | +10.23% | 31 | 513 |
| 8.00 | -1.85 | -18.78% | 20 | 3,370 | 125.00 | 34.75 | +3.30 | +10.49% | 21 | 240 |
| 6.90 | -1.70 | -19.77% | 12 | 4,067 | 130.00 | 38.45 | +3.45 | +9.86% | 25 | 314 |
| 5.90 | -0.45 | -7.09% | 12 | 1,752 | 135.00 | 42.55 | +1.10 | +2.65% | 34 | 316 |
| 5.21 | -1.24 | -19.22% | 29 | 2,037 | 140.00 | 46.05 | +0.45 | +0.99% | 34 | 157 |
| 4.54 | -1.01 | -18.20% | 6 | 508 | 145.00 | 50.65 | +1.35 | +2.74% | 23 | 76 |
| 3.90 | -1.10 | -22.00% | 117 | 6,668 | 150.00 | 56.42 | +5.47 | +10.74% | 24 | 1,672 |
| 3.70 | 0.00 | - | 4 | 945 | 155.00 | 60.04 | +4.44 | +7.99% | 2 | 264 |
| 2.90 | -0.75 | -20.55% | 3 | 1,762 | 160.00 | 63.50 | +0.65 | +1.03% | 1 | 128 |
| 3.04 | 0.00 | - | 1 | 424 | 165.00 | 67.50 | 0.00 | - | 10 | 100 |
| 2.29 | -0.55 | -19.37% | 6 | 447 | 170.00 | 72.20 | 0.00 | - | 2 | 141 |
| 2.55 | 0.00 | - | 2 | 179 | 175.00 | 77.20 | 0.00 | - | 20 | 59 |
| 1.70 | -0.47 | -21.66% | 200 | 424 | 180.00 | 76.70 | 0.00 | - | 3 | 6 |
| 1.42 | -0.10 | -6.58% | 1 | 213 | 185.00 | - | - | - | - | - |
| 1.21 | -0.42 | -25.77% | 1 | 797 | 190.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 2 | 148 | 195.00 | 104.95 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | 6 | 744 | 200.00 | 119.28 | 0.00 | - | 1 | 0 |
| 0.74 | -0.24 | -24.49% | 11 | 460 | 210.00 | - | - | - | - | - |
| 0.60 | -0.20 | -25.00% | 20 | 214 | 220.00 | 135.55 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 185 | 230.00 | 121.13 | 0.00 | - | 1 | 1 |
| 0.44 | 0.00 | - | 12 | 408 | 240.00 | 163.85 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
