Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.64 | 0.00 | - | 2 | 735 | 25.00 | 0.01 | 0.00 | - | 1 | 6,143 |
| 79.82 | 0.00 | - | 1 | 277 | 30.00 | 0.02 | 0.00 | - | 4 | 1,900 |
| 69.20 | 0.00 | - | 1 | 143 | 35.00 | 0.04 | +0.01 | +33.33% | 2 | 6,129 |
| 57.50 | -5.50 | -8.73% | 1 | 1,047 | 40.00 | 0.07 | 0.00 | - | 17 | 8,040 |
| 52.99 | 0.00 | - | 7 | 565 | 45.00 | 0.11 | 0.00 | - | 11 | 11,471 |
| 47.50 | -0.45 | -0.94% | 22 | 2,637 | 50.00 | 0.18 | +0.01 | +5.88% | 1 | 21,525 |
| 42.40 | -0.05 | -0.12% | 1 | 4,115 | 55.00 | 0.29 | +0.01 | +3.57% | 20 | 10,872 |
| 37.70 | 0.00 | - | 9 | 6,221 | 60.00 | 0.46 | 0.00 | - | 7 | 24,140 |
| 38.90 | 0.00 | - | 4 | 4,769 | 65.00 | 0.73 | -0.06 | -7.59% | 15 | 21,393 |
| 28.85 | -0.39 | -1.33% | 8 | 6,752 | 70.00 | 1.22 | -0.05 | -3.94% | 261 | 29,256 |
| 24.42 | -0.13 | -0.53% | 16 | 8,342 | 75.00 | 1.83 | -0.12 | -6.15% | 581 | 31,811 |
| 20.57 | +0.02 | +0.10% | 54 | 12,281 | 80.00 | 2.92 | -0.03 | -1.02% | 139 | 22,346 |
| 16.91 | -0.15 | -0.88% | 41 | 13,994 | 85.00 | 4.30 | 0.00 | - | 94 | 24,825 |
| 13.77 | -0.08 | -0.58% | 1,147 | 16,616 | 90.00 | 6.05 | -0.05 | -0.82% | 487 | 35,064 |
| 11.31 | +0.16 | +1.43% | 184 | 9,129 | 95.00 | 8.01 | -0.29 | -3.49% | 44 | 24,800 |
| 8.75 | -0.05 | -0.57% | 1,817 | 26,602 | 100.00 | 10.85 | -0.10 | -0.91% | 116 | 19,084 |
| 6.80 | 0.00 | - | 291 | 8,995 | 105.00 | 13.55 | -0.60 | -4.24% | 77 | 11,158 |
| 5.18 | -0.12 | -2.26% | 763 | 24,844 | 110.00 | 16.99 | -0.61 | -3.47% | 288 | 23,011 |
| 3.95 | -0.05 | -1.25% | 445 | 19,102 | 115.00 | 21.27 | -0.08 | -0.37% | 24 | 9,203 |
| 2.95 | -0.10 | -3.28% | 810 | 30,988 | 120.00 | 24.84 | -0.59 | -2.32% | 3 | 9,976 |
| 2.29 | -0.04 | -1.72% | 237 | 12,114 | 125.00 | 29.91 | 0.00 | - | 10 | 1,677 |
| 1.70 | -0.07 | -3.95% | 478 | 15,519 | 130.00 | 34.21 | -0.13 | -0.38% | 17 | 1,461 |
| 1.29 | -0.06 | -4.44% | 110 | 14,024 | 135.00 | 39.12 | +0.85 | +2.22% | 20 | 453 |
| 1.00 | -0.03 | -2.91% | 1,687 | 19,624 | 140.00 | 43.21 | 0.00 | - | 20 | 545 |
| 0.75 | -0.07 | -8.54% | 1,526 | 8,602 | 145.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.59 | -0.05 | -7.81% | 220 | 29,029 | 150.00 | 54.02 | +6.02 | +12.54% | 1 | 8 |
| 0.50 | -0.02 | -3.85% | 113 | 6,000 | 155.00 | 47.40 | 0.00 | - | 10 | 1 |
| 0.39 | -0.02 | -4.88% | 102 | 7,581 | 160.00 | 49.45 | 0.00 | - | 4 | 0 |
| 0.32 | -0.03 | -8.57% | 15 | 3,381 | 165.00 | 63.90 | 0.00 | - | 1 | 0 |
| 0.26 | -0.03 | -10.34% | 203 | 4,805 | 170.00 | 73.00 | +4.01 | +5.81% | 9 | 11 |
| 0.24 | 0.00 | - | 3 | 1,687 | 175.00 | 75.85 | 0.00 | - | 2 | 0 |
| 0.20 | -0.02 | -9.09% | 5 | 4,525 | 180.00 | 66.05 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 16 | 3,364 | 185.00 | 68.30 | 0.00 | - | 1 | 0 |
| 0.15 | -0.02 | -11.76% | 8 | 2,832 | 190.00 | 79.11 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 10 | 827 | 195.00 | 73.35 | 0.00 | - | 14 | 0 |
| 0.12 | 0.00 | - | 23 | 10,157 | 200.00 | 85.18 | 0.00 | - | 1 | 0 |
| 0.11 | +0.01 | +10.00% | 17 | 5,971 | 210.00 | 99.16 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 100 | 2,467 | 220.00 | 109.17 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 4 | 2,171 | 230.00 | 119.06 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 10 | 2,221 | 240.00 | 182.54 | 0.00 | - | 2 | 0 |
| 0.05 | -0.01 | -16.67% | 13 | 5,474 | 250.00 | 154.50 | 0.00 | - | 15 | 0 |
| 0.04 | -0.01 | -20.00% | 33 | 2,028 | 260.00 | 184.85 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 16 | 1,411 | 270.00 | 170.30 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 9 | 1,489 | 280.00 | 160.42 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 103 | 3,419 | 290.00 | 170.45 | 0.00 | - | 6 | 0 |
| 0.02 | -0.01 | -33.33% | 61 | 27,035 | 300.00 | 198.95 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.
