Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.24 | 0.00 | - | 1 | 44 | 25.00 | 0.20 | 0.00 | - | 445 | 2,966 |
| 45.29 | 0.00 | - | 2 | 59 | 30.00 | 0.40 | -0.04 | -9.09% | 2 | 4,638 |
| 40.53 | 0.00 | - | 10 | 140 | 35.00 | 0.63 | +0.08 | +14.55% | 21 | 8,580 |
| 36.15 | +0.03 | +0.08% | 13 | 322 | 40.00 | 1.03 | +0.09 | +9.57% | 61 | 7,286 |
| 32.18 | -3.02 | -8.58% | 7 | 80 | 45.00 | 1.58 | +0.09 | +6.04% | 7 | 5,589 |
| 29.00 | -1.80 | -5.84% | 17 | 672 | 50.00 | 2.21 | +0.12 | +5.74% | 23 | 9,458 |
| 24.47 | -2.05 | -7.73% | 1 | 793 | 55.00 | 3.21 | +0.29 | +9.93% | 11 | 11,013 |
| 21.10 | -1.51 | -6.68% | 4 | 5,389 | 60.00 | 4.35 | +0.25 | +6.10% | 1,028 | 29,700 |
| 17.65 | -2.11 | -10.68% | 10 | 9,583 | 65.00 | 5.90 | +0.20 | +3.51% | 16 | 18,309 |
| 15.00 | -1.57 | -9.47% | 72 | 7,909 | 70.00 | 7.85 | +0.47 | +6.37% | 1,140 | 12,731 |
| 12.31 | -1.59 | -11.44% | 91 | 4,456 | 75.00 | 9.90 | +0.10 | +1.02% | 10 | 17,074 |
| 9.75 | -1.60 | -14.10% | 163 | 10,548 | 80.00 | 12.90 | +0.90 | +7.50% | 1,812 | 13,426 |
| 7.95 | -1.35 | -14.52% | 118 | 4,442 | 85.00 | 15.90 | +1.20 | +8.16% | 37 | 10,996 |
| 6.00 | -1.45 | -19.46% | 72 | 5,757 | 90.00 | 19.30 | +1.25 | +6.93% | 1 | 9,186 |
| 4.97 | -1.10 | -18.12% | 58 | 5,205 | 95.00 | 22.70 | -1.47 | -6.08% | 33 | 2,707 |
| 3.84 | -0.89 | -18.82% | 38 | 7,940 | 100.00 | 29.45 | 0.00 | - | 1 | 4,222 |
| 2.85 | -0.77 | -21.27% | 34 | 2,014 | 105.00 | 32.92 | 0.00 | - | 1 | 729 |
| 2.28 | -0.61 | -21.11% | 231 | 30,790 | 110.00 | 40.23 | 0.00 | - | 10 | 179 |
| 1.80 | -0.51 | -22.08% | 233 | 6,932 | 115.00 | 39.35 | 0.00 | - | 10 | 99 |
| 1.42 | -0.38 | -21.11% | 3 | 5,249 | 120.00 | 44.00 | 0.00 | - | 3 | 349 |
| 1.12 | -0.28 | -20.00% | 7 | 3,465 | 125.00 | 48.40 | 0.00 | - | 1 | 101 |
| 0.85 | -0.22 | -20.56% | 59 | 5,169 | 130.00 | 54.60 | 0.00 | - | 3 | 17 |
| 0.72 | +0.05 | +7.46% | 100 | 3,360 | 135.00 | 59.25 | -1.95 | -3.19% | 1 | 0 |
| 0.80 | 0.00 | - | 1 | 2,789 | 140.00 | 78.91 | 0.00 | - | 5 | 0 |
| 0.42 | -0.12 | -22.22% | 50 | 979 | 145.00 | 69.10 | 0.00 | - | 5 | 0 |
| 0.37 | -0.14 | -27.45% | 21 | 7,787 | 150.00 | 73.25 | 0.00 | - | 2,448 | 5 |
| 0.36 | 0.00 | - | 1 | 994 | 155.00 | 82.15 | 0.00 | - | 1 | 3 |
| 0.32 | 0.00 | - | 10 | 1,812 | 160.00 | 87.14 | 0.00 | - | 1 | 0 |
| 0.19 | -0.02 | -9.52% | 17 | 562 | 165.00 | 72.70 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 12 | 1,034 | 170.00 | 88.14 | 0.00 | - | 10 | 0 |
| 0.14 | -0.01 | -6.67% | 1 | 390 | 175.00 | 77.20 | 0.00 | - | 20 | 0 |
| 0.17 | 0.00 | - | 46 | 4,206 | 180.00 | 76.70 | 0.00 | - | 3 | 0 |
| 0.14 | 0.00 | - | 2 | 664 | 185.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 36 | 618 | 190.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 22 | 287 | 195.00 | 104.95 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 1,490 | 200.00 | 119.28 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 50 | 1,560 | 210.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 51 | 402 | 220.00 | 135.55 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 392 | 230.00 | 121.13 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 1,585 | 240.00 | 151.15 | 0.00 | - | 4 | 0 |
© 2022 Yahoo. All rights reserved.
