Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.30 | +0.40 | +0.52% | 2 | 222 | 25.00 | 0.48 | -0.01 | -2.04% | 2 | 492 |
| 74.15 | 0.00 | - | 2 | 15 | 30.00 | 0.79 | 0.00 | - | 2 | 131 |
| 66.35 | 0.00 | - | 4 | 47 | 35.00 | 1.10 | 0.00 | - | 3 | 48 |
| 64.60 | +0.85 | +1.33% | 2 | 777 | 40.00 | 2.06 | 0.00 | - | 1 | 2,285 |
| 58.40 | 0.00 | - | 11 | 182 | 45.00 | 2.48 | 0.00 | - | 4 | 2,114 |
| 56.84 | +2.07 | +3.78% | 9 | 1,526 | 50.00 | 3.10 | -0.20 | -6.06% | 1 | 3,287 |
| 51.47 | 0.00 | - | 1 | 279 | 55.00 | 4.35 | 0.00 | - | 8 | 2,221 |
| 49.00 | +1.50 | +3.16% | 9 | 1,110 | 60.00 | 5.24 | 0.00 | - | 4 | 3,917 |
| 45.50 | +1.95 | +4.48% | 1 | 467 | 65.00 | 6.45 | -0.26 | -3.87% | 1 | 19,599 |
| 41.60 | +2.00 | +5.05% | 2 | 2,693 | 70.00 | 7.88 | -0.02 | -0.25% | 2 | 7,913 |
| 39.60 | +1.00 | +2.59% | 16 | 1,192 | 75.00 | 9.45 | -0.50 | -5.03% | 5 | 6,507 |
| 34.35 | 0.00 | - | 33 | 3,208 | 80.00 | 11.35 | -0.55 | -4.62% | 8 | 9,941 |
| 33.00 | +1.40 | +4.43% | 1 | 2,866 | 85.00 | 13.25 | -0.26 | -1.92% | 2 | 10,368 |
| 30.95 | +1.86 | +6.39% | 43 | 4,698 | 90.00 | 15.50 | -0.77 | -4.73% | 3 | 12,606 |
| 28.30 | -0.05 | -0.18% | 2 | 2,594 | 95.00 | 17.75 | -0.25 | -1.39% | 13 | 9,952 |
| 25.95 | +1.75 | +7.23% | 57 | 15,690 | 100.00 | 20.50 | -0.27 | -1.30% | 1 | 12,565 |
| 23.99 | +1.09 | +4.76% | 5 | 3,602 | 105.00 | 23.20 | -0.10 | -0.43% | 1 | 5,250 |
| 21.73 | +1.25 | +6.10% | 13 | 3,398 | 110.00 | 26.10 | -0.30 | -1.14% | 3 | 8,927 |
| 20.45 | 0.00 | - | 9 | 5,199 | 115.00 | 29.00 | 0.00 | - | 20 | 5,310 |
| 18.30 | +1.19 | +6.95% | 11 | 9,799 | 120.00 | 33.15 | 0.00 | - | 26 | 3,725 |
| 16.37 | +0.87 | +5.61% | 2 | 3,278 | 125.00 | 35.35 | -2.44 | -6.46% | 10 | 1,111 |
| 15.05 | +0.65 | +4.51% | 1,065 | 8,401 | 130.00 | 39.30 | +0.70 | +1.81% | 3 | 4,342 |
| 13.75 | +0.75 | +5.77% | 16 | 3,620 | 135.00 | 44.45 | 0.00 | - | 1 | 1,394 |
| 12.35 | +0.63 | +5.38% | 2 | 4,936 | 140.00 | 46.42 | +1.17 | +2.59% | 23 | 1,664 |
| 11.45 | +0.50 | +4.57% | 2 | 1,214 | 145.00 | 51.65 | 0.00 | - | 1 | 3,507 |
| 10.50 | +0.90 | +9.37% | 12 | 15,118 | 150.00 | 54.28 | -5.21 | -8.76% | 12 | 751 |
| 9.36 | +0.11 | +1.19% | 2 | 1,890 | 155.00 | 60.25 | 0.00 | - | 2 | 107 |
| 8.80 | +0.65 | +7.98% | 6 | 3,414 | 160.00 | 61.15 | 0.00 | - | 1 | 369 |
| 7.55 | 0.00 | - | 17 | 1,698 | 165.00 | 77.70 | 0.00 | - | 1 | 183 |
| 6.95 | 0.00 | - | 6 | 1,756 | 170.00 | 74.32 | 0.00 | - | 2 | 678 |
| 6.60 | +0.45 | +7.32% | 10 | 1,169 | 175.00 | 74.30 | 0.00 | - | 20 | 137 |
| 6.00 | +0.30 | +5.26% | 16 | 3,181 | 180.00 | 81.40 | 0.00 | - | 3 | 174 |
| 5.49 | -0.27 | -4.69% | 2 | 4,284 | 185.00 | 94.25 | 0.00 | - | 10 | 3 |
| 4.65 | 0.00 | - | 1 | 442 | 190.00 | 101.40 | 0.00 | - | 1 | 2 |
| 4.20 | 0.00 | - | 1 | 475 | 195.00 | 104.10 | 0.00 | - | 2 | 0 |
| 4.05 | +0.10 | +2.53% | 4 | 5,545 | 200.00 | 103.83 | 0.00 | - | 2 | 13 |
| 3.60 | 0.00 | - | 60 | 2,796 | 210.00 | 106.80 | 0.00 | - | 6 | 0 |
| 3.10 | +0.04 | +1.31% | 1 | 551 | 220.00 | 130.05 | 0.00 | - | 1 | 0 |
| 2.81 | 0.00 | - | 2 | 721 | 230.00 | 145.22 | 0.00 | - | 20 | 0 |
| 2.07 | 0.00 | - | 9 | 1,236 | 240.00 | 148.51 | 0.00 | - | 182 | 10 |
| 1.90 | 0.00 | - | 3 | 1,922 | 250.00 | 154.50 | 0.00 | - | 15 | 0 |
| 1.60 | 0.00 | - | 1 | 124 | 260.00 | 160.75 | 0.00 | - | 2 | 0 |
| 1.76 | 0.00 | - | 1 | 259 | 270.00 | 190.50 | 0.00 | - | 10 | 0 |
| 1.09 | 0.00 | - | 10 | 564 | 280.00 | 198.00 | 0.00 | - | 1 | 0 |
| 1.07 | +0.07 | +7.00% | 3 | 228 | 290.00 | 198.90 | 0.00 | - | 2 | 0 |
| 0.95 | -0.01 | -1.04% | 14 | 6,683 | 300.00 | 199.84 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
