Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.50 | 0.00 | - | 1 | 26 | 25.00 | 0.01 | 0.00 | - | 10 | 62 |
| 90.40 | 0.00 | - | 2 | 43 | 30.00 | 0.01 | 0.00 | - | 1 | 18 |
| 82.25 | 0.00 | - | 3 | 59 | 35.00 | 0.01 | 0.00 | - | 1 | 14 |
| 82.50 | 0.00 | - | 6 | 44 | 40.00 | 0.02 | 0.00 | - | 5 | 85 |
| 75.05 | 0.00 | - | 4 | 36 | 45.00 | 0.01 | 0.00 | - | 5 | 745 |
| 77.59 | +2.29 | +3.04% | 6 | 60 | 50.00 | 0.01 | 0.00 | - | 3 | 965 |
| 62.45 | 0.00 | - | 2 | 18 | 55.00 | 0.01 | 0.00 | - | 40 | 829 |
| 66.98 | +9.93 | +17.41% | 75 | 341 | 60.00 | 0.01 | 0.00 | - | 3 | 544 |
| 58.80 | +4.70 | +8.69% | 20 | 50 | 65.00 | 0.01 | 0.00 | - | 16 | 4,043 |
| 58.30 | +11.16 | +23.67% | 4 | 69 | 70.00 | 0.01 | 0.00 | - | 5 | 3,814 |
| 42.16 | 0.00 | - | 11 | 114 | 75.00 | 0.01 | 0.00 | - | 9 | 3,992 |
| 46.60 | +9.60 | +25.95% | 20 | 333 | 80.00 | 0.01 | 0.00 | - | 7 | 17,843 |
| 33.10 | 0.00 | - | 6 | 6 | 84.00 | 0.01 | 0.00 | - | 1 | 1,100 |
| 43.42 | +11.22 | +34.84% | 4 | 2,930 | 85.00 | 0.01 | 0.00 | - | 17 | 16,172 |
| 32.40 | 0.00 | - | 8 | 9 | 86.00 | 0.01 | 0.00 | - | 236 | 483 |
| 32.15 | 0.00 | - | 4 | 8 | 87.00 | 0.01 | 0.00 | - | 634 | 687 |
| 31.29 | 0.00 | - | 3 | 4 | 88.00 | 0.01 | 0.00 | - | 501 | 513 |
| 30.60 | 0.00 | - | 13 | 12 | 89.00 | 0.04 | 0.00 | - | 1 | 401 |
| 36.60 | +6.45 | +21.39% | 17 | 1,239 | 90.00 | 0.01 | -0.02 | -66.67% | 58 | 13,066 |
| 28.55 | 0.00 | - | 21 | 18 | 91.00 | 0.01 | -0.01 | -50.00% | 99 | 105 |
| 28.30 | 0.00 | - | 1 | 4 | 92.00 | 0.01 | -0.01 | -50.00% | 32 | 1,121 |
| 25.00 | 0.00 | - | 4 | 15 | 93.00 | 0.01 | -0.01 | -50.00% | 6 | 204 |
| 33.73 | +7.68 | +29.48% | 4 | 1,972 | 94.00 | 0.01 | -0.02 | -66.67% | 3 | 2,163 |
| 32.92 | +11.17 | +51.36% | 7 | 27,309 | 95.00 | 0.01 | -0.01 | -50.00% | 119 | 35,244 |
| 21.15 | 0.00 | - | 55 | 3,297 | 96.00 | 0.03 | 0.00 | - | 4 | 3,484 |
| 29.12 | +8.62 | +42.05% | 1 | 35 | 97.00 | 0.02 | -0.01 | -33.33% | 135 | 154 |
| 21.90 | 0.00 | - | 8 | 29 | 98.00 | 0.01 | -0.04 | -80.00% | 45 | 194 |
| 21.10 | 0.00 | - | 6 | 83 | 99.00 | 0.03 | -0.02 | -40.00% | 9 | 71 |
| 28.20 | +11.23 | +66.18% | 246 | 4,944 | 100.00 | 0.01 | -0.05 | -83.33% | 298 | 11,278 |
| 27.20 | +8.68 | +46.87% | 38 | 18 | 101.00 | 0.02 | -0.05 | -71.43% | 236 | 245 |
| 23.05 | +5.55 | +31.71% | 35 | 33 | 102.00 | 0.02 | -0.06 | -75.00% | 23 | 584 |
| 25.45 | +10.87 | +74.55% | 52 | 21 | 103.00 | 0.03 | -0.08 | -72.73% | 42 | 852 |
| 23.90 | +10.77 | +82.03% | 5 | 68 | 104.00 | 0.02 | -0.11 | -84.62% | 144 | 639 |
| 23.55 | +11.30 | +92.24% | 619 | 13,776 | 105.00 | 0.02 | -0.14 | -87.50% | 1,172 | 8,968 |
| 22.43 | +10.93 | +95.04% | 64 | 169 | 106.00 | 0.04 | -0.19 | -82.61% | 96 | 1,610 |
| 21.13 | +10.53 | +99.34% | 12 | 136 | 107.00 | 0.04 | -0.24 | -85.71% | 1,157 | 2,575 |
| 20.25 | +10.55 | +108.76% | 21 | 172 | 108.00 | 0.04 | -0.32 | -88.89% | 388 | 1,427 |
| 18.98 | +10.43 | +121.99% | 48 | 345 | 109.00 | 0.06 | -0.34 | -85.00% | 614 | 887 |
| 18.50 | +10.96 | +145.36% | 698 | 12,578 | 110.00 | 0.05 | -0.55 | -91.67% | 4,347 | 13,712 |
| 16.91 | +9.91 | +141.57% | 43 | 360 | 111.00 | 0.07 | -0.70 | -90.91% | 761 | 1,063 |
| 15.75 | +9.75 | +162.50% | 332 | 676 | 112.00 | 0.08 | -0.89 | -91.75% | 1,507 | 1,822 |
| 15.60 | +10.40 | +200.00% | 259 | 636 | 113.00 | 0.09 | -1.16 | -92.80% | 1,501 | 1,414 |
| 14.15 | +9.65 | +214.44% | 242 | 842 | 114.00 | 0.11 | -1.46 | -92.99% | 2,758 | 2,489 |
| 13.57 | +9.68 | +248.84% | 1,816 | 23,847 | 115.00 | 0.14 | -1.79 | -92.75% | 13,394 | 28,644 |
| 12.55 | +9.17 | +271.30% | 372 | 938 | 116.00 | 0.18 | -2.15 | -92.27% | 2,103 | 2,027 |
| 11.70 | +8.88 | +314.89% | 1,149 | 1,729 | 117.00 | 0.23 | -2.63 | -91.96% | 3,286 | 1,685 |
| 10.77 | +8.39 | +352.52% | 1,675 | 2,677 | 118.00 | 0.29 | -3.11 | -91.47% | 4,410 | 1,788 |
| 9.90 | +7.93 | +402.54% | 1,845 | 2,032 | 119.00 | 0.38 | -3.62 | -90.50% | 4,134 | 1,092 |
| 8.95 | +7.32 | +449.08% | 11,840 | 23,587 | 120.00 | 0.47 | -4.18 | -89.89% | 16,960 | 7,037 |
| 8.06 | +6.74 | +510.61% | 3,509 | 2,821 | 121.00 | 0.60 | -4.70 | -88.68% | 15,229 | 1,252 |
| 7.25 | +6.18 | +577.57% | 8,225 | 3,342 | 122.00 | 0.78 | -4.87 | -86.19% | 6,816 | 1,028 |
| 6.47 | +5.61 | +652.33% | 11,149 | 3,796 | 123.00 | 1.02 | -5.83 | -85.11% | 9,661 | 1,205 |
| 5.77 | +5.09 | +748.53% | 7,970 | 2,991 | 124.00 | 1.28 | -6.17 | -82.82% | 7,480 | 892 |
| 5.10 | +4.55 | +827.27% | 48,573 | 27,295 | 125.00 | 1.61 | -6.94 | -81.17% | 10,670 | 3,085 |
| 4.55 | +4.12 | +958.14% | 7,212 | 2,688 | 126.00 | 1.96 | -7.41 | -79.08% | 7,563 | 234 |
| 3.90 | +3.57 | +1,081.82% | 13,249 | 1,707 | 127.00 | 2.41 | -7.74 | -76.26% | 7,432 | 131 |
| 3.40 | +3.13 | +1,159.26% | 17,791 | 1,303 | 128.00 | 2.89 | -7.11 | -71.10% | 4,391 | 251 |
| 2.95 | +2.75 | +1,375.00% | 10,318 | 1,737 | 129.00 | 3.50 | -7.10 | -66.98% | 1,671 | 178 |
| 2.50 | +2.32 | +1,288.89% | 55,307 | 29,235 | 130.00 | 4.05 | -7.93 | -66.19% | 1,503 | 574 |
| 2.13 | +1.99 | +1,421.43% | 6,117 | 1,851 | 131.00 | 4.70 | -9.30 | -66.43% | 185 | 89 |
| 1.81 | +1.69 | +1,408.33% | 7,675 | 1,829 | 132.00 | 5.30 | -6.85 | -56.38% | 109 | 24 |
| 1.55 | +1.45 | +1,450.00% | 5,031 | 1,246 | 133.00 | 6.05 | -7.35 | -54.85% | 66 | 0 |
| 1.30 | +1.22 | +1,525.00% | 5,188 | 782 | 134.00 | 7.51 | -7.19 | -48.91% | 20 | 0 |
| 1.08 | +1.01 | +1,442.86% | 19,656 | 11,779 | 135.00 | 7.60 | -7.90 | -50.97% | 59 | 180 |
| 0.90 | +0.84 | +1,400.00% | 3,655 | 1,088 | 136.00 | 9.15 | -7.10 | -43.69% | 12 | 255 |
| 0.77 | +0.73 | +1,825.00% | 2,341 | 789 | 137.00 | 9.65 | -8.05 | -45.48% | 3 | 274 |
| 0.65 | +0.61 | +1,525.00% | 879 | 712 | 138.00 | 10.47 | -7.78 | -42.63% | 2 | 320 |
| 0.53 | +0.49 | +1,225.00% | 834 | 563 | 139.00 | 19.20 | 0.00 | - | 120 | 67 |
| 0.44 | +0.41 | +1,366.67% | 8,607 | 7,221 | 140.00 | 12.22 | -8.13 | -39.95% | 88 | 3 |
| 0.37 | +0.34 | +1,133.33% | 622 | 299 | 141.00 | 21.60 | 0.00 | - | 40 | 0 |
| 0.31 | +0.28 | +933.33% | 366 | 1,189 | 142.00 | 14.20 | -8.45 | -37.31% | 1 | 0 |
| 0.26 | +0.23 | +766.67% | 250 | 240 | 143.00 | 20.75 | -2.90 | -12.26% | 20 | 0 |
| 0.22 | +0.20 | +1,000.00% | 403 | 105 | 144.00 | 16.10 | -8.20 | -33.74% | 6 | 0 |
| 0.19 | +0.18 | +1,800.00% | 3,213 | 3,771 | 145.00 | 20.35 | -3.85 | -15.91% | 5 | 0 |
| 0.15 | +0.13 | +650.00% | 131 | 348 | 146.00 | 18.11 | -7.74 | -29.94% | 1 | 0 |
| 0.14 | +0.11 | +366.67% | 352 | 794 | 147.00 | 22.35 | -2.20 | -8.96% | 1 | 0 |
| 0.11 | +0.10 | +1,000.00% | 236 | 292 | 148.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 100 | 85 | 149.00 | 28.35 | 0.00 | - | 2 | 0 |
| 0.09 | +0.07 | +350.00% | 2,370 | 2,723 | 150.00 | 30.30 | 0.00 | - | 5 | 2 |
| 0.05 | +0.04 | +400.00% | 425 | 1,483 | 155.00 | 31.85 | 0.00 | - | 5 | 0 |
| 0.03 | +0.02 | +200.00% | 1,256 | 5,485 | 160.00 | 40.10 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 3,410 | 2,147 | 165.00 | 45.40 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 8 | 323 | 170.00 | 46.00 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 71 | 280 | 175.00 | 55.30 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 30 | 608 | 180.00 | 60.45 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 6 | 300 | 185.00 | 65.15 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 30 | 87 | 190.00 | 82.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 340 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 394 | 200.00 | 78.82 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 1 | 119 | 210.00 | 86.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 655 | 220.00 | 99.10 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.