Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.40 | 0.00 | - | 2 | 59 | 25.00 | 0.02 | 0.00 | - | 2 | 5,175 |
| 51.95 | 0.00 | - | 1 | 56 | 30.00 | 0.05 | 0.00 | - | 1 | 5,312 |
| 61.60 | 0.00 | - | 6 | 119 | 35.00 | 0.08 | 0.00 | - | 3 | 9,128 |
| 61.00 | 0.00 | - | 1 | 547 | 40.00 | 0.12 | -0.01 | -7.69% | 384 | 9,369 |
| 51.75 | 0.00 | - | 2 | 104 | 45.00 | 0.18 | +0.02 | +12.50% | 27 | 10,299 |
| 52.90 | 0.00 | - | 5 | 726 | 50.00 | 0.29 | +0.02 | +7.41% | 38 | 13,059 |
| 44.39 | -2.86 | -6.05% | 2 | 752 | 55.00 | 0.45 | +0.05 | +12.50% | 71 | 13,763 |
| 42.90 | 0.00 | - | 1 | 5,194 | 60.00 | 0.65 | +0.06 | +10.17% | 83 | 28,497 |
| 34.15 | -3.90 | -10.25% | 11 | 6,822 | 65.00 | 0.99 | +0.12 | +13.79% | 260 | 26,309 |
| 30.50 | -1.65 | -5.13% | 5 | 7,889 | 70.00 | 1.41 | +0.15 | +11.90% | 125 | 24,147 |
| 25.55 | -2.45 | -8.75% | 16 | 10,736 | 75.00 | 2.10 | +0.24 | +12.90% | 226 | 18,983 |
| 21.61 | -2.44 | -10.15% | 41 | 20,347 | 80.00 | 3.05 | +0.44 | +16.86% | 1,112 | 34,591 |
| 17.91 | -1.09 | -5.74% | 397 | 16,695 | 85.00 | 4.36 | +0.71 | +19.45% | 123 | 17,129 |
| 14.50 | -1.60 | -9.94% | 1,495 | 12,480 | 90.00 | 5.80 | +0.60 | +11.54% | 145 | 14,027 |
| 11.60 | -1.65 | -12.45% | 2,048 | 16,431 | 95.00 | 7.90 | +0.70 | +9.72% | 206 | 6,046 |
| 8.90 | -1.75 | -16.43% | 3,168 | 19,682 | 100.00 | 10.40 | +1.35 | +14.92% | 628 | 4,097 |
| 6.90 | -1.44 | -17.27% | 3,026 | 8,683 | 105.00 | 13.10 | +1.40 | +11.97% | 64 | 738 |
| 5.24 | -1.09 | -17.22% | 196 | 31,089 | 110.00 | 16.35 | +1.65 | +11.22% | 53 | 467 |
| 3.90 | -0.90 | -18.75% | 336 | 8,158 | 115.00 | 19.90 | +0.95 | +5.01% | 273 | 47 |
| 2.72 | -0.88 | -24.44% | 61 | 5,079 | 120.00 | 24.83 | +2.58 | +11.60% | 8 | 253 |
| 1.98 | -0.68 | -25.56% | 13 | 4,146 | 125.00 | 24.95 | 0.00 | - | 8 | 10 |
| 1.46 | -0.54 | -27.00% | 70 | 4,484 | 130.00 | 31.90 | 0.00 | - | 3 | 11 |
| 1.02 | -0.40 | -28.17% | 50 | 5,772 | 135.00 | 35.50 | 0.00 | - | 10 | 10 |
| 0.80 | -0.24 | -23.08% | 13 | 4,694 | 140.00 | 72.75 | 0.00 | - | 5 | 0 |
| 0.60 | -0.15 | -20.00% | 30 | 2,303 | 145.00 | 69.10 | 0.00 | - | 5 | 0 |
| 0.42 | -0.19 | -31.15% | 60 | 7,986 | 150.00 | 52.02 | 0.00 | - | 1 | 2 |
| 0.37 | -0.09 | -19.57% | 1 | 1,208 | 155.00 | 71.25 | 0.00 | - | 14 | 0 |
| 0.36 | 0.00 | - | 53 | 2,045 | 160.00 | 87.14 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 6 | 1,534 | 165.00 | 72.70 | 0.00 | - | 2 | 0 |
| 0.15 | -0.05 | -25.00% | 22 | 1,091 | 170.00 | 88.14 | 0.00 | - | 10 | 0 |
| 0.11 | -0.04 | -26.67% | 3 | 547 | 175.00 | 77.20 | 0.00 | - | 20 | 0 |
| 0.10 | -0.02 | -16.67% | 24 | 4,822 | 180.00 | 76.70 | 0.00 | - | 3 | 0 |
| 0.08 | -0.02 | -20.00% | 3 | 785 | 185.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 2 | 518 | 190.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 1,257 | 195.00 | 104.95 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 601 | 2,503 | 200.00 | 119.28 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 1,580 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 405 | 220.00 | 135.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 397 | 230.00 | 136.10 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 102 | 2,139 | 240.00 | 151.15 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.
