Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 9 | 18 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 9 | 72 |
| 54.99 | -9.72 | -15.02% | 35 | 1 | 95.00 | 0.01 | 0.00 | - | 10 | 37 |
| 48.70 | -11.83 | -19.54% | 1 | 43 | 100.00 | 0.01 | 0.00 | - | 118 | 345 |
| 38.26 | -16.90 | -30.64% | 11 | 2 | 105.00 | 0.02 | 0.00 | - | 47 | 369 |
| 34.38 | -15.12 | -30.55% | 4 | 64 | 110.00 | 0.02 | -0.02 | -50.00% | 148 | 398 |
| 30.00 | -5.28 | -14.97% | 4 | 9 | 115.00 | 0.02 | -0.05 | -71.43% | 381 | 378 |
| 24.05 | -14.95 | -38.33% | 18 | 23 | 120.00 | 0.04 | -0.06 | -60.00% | 637 | 1,113 |
| 21.30 | -14.55 | -40.59% | 30 | 21 | 125.00 | 0.11 | -0.06 | -35.29% | 1,965 | 1,162 |
| 14.95 | -14.65 | -49.49% | 62 | 69 | 130.00 | 0.30 | -0.01 | -3.23% | 3,938 | 1,631 |
| 10.45 | -15.32 | -59.45% | 115 | 49 | 135.00 | 0.86 | +0.30 | +53.57% | 8,692 | 2,675 |
| 8.85 | -15.30 | -63.35% | 19 | 18 | 137.00 | 1.24 | +0.46 | +58.97% | 11,907 | 811 |
| 10.40 | -13.00 | -55.56% | 9 | 6 | 138.00 | 1.51 | +0.60 | +65.93% | 1,253 | 173 |
| 7.73 | -14.57 | -65.34% | 220 | 53 | 139.00 | 1.78 | +0.78 | +78.00% | 1,273 | 393 |
| 6.45 | -14.50 | -69.21% | 597 | 274 | 140.00 | 2.11 | +0.96 | +83.48% | 12,803 | 2,430 |
| 6.30 | -14.25 | -69.34% | 135 | 50 | 141.00 | 2.45 | +1.17 | +91.41% | 895 | 208 |
| 5.20 | -13.30 | -71.89% | 208 | 38 | 142.00 | 2.87 | +1.44 | +100.70% | 2,590 | 340 |
| 4.80 | -13.40 | -73.63% | 1,661 | 56 | 143.00 | 3.40 | +1.77 | +108.59% | 2,872 | 535 |
| 4.24 | -13.36 | -75.91% | 1,965 | 150 | 144.00 | 3.74 | +1.79 | +91.79% | 2,547 | 396 |
| 3.80 | -12.40 | -76.54% | 6,146 | 442 | 145.00 | 4.27 | +2.10 | +96.77% | 6,316 | 3,078 |
| 3.30 | -13.40 | -80.24% | 2,452 | 151 | 146.00 | 4.85 | +2.52 | +108.15% | 2,062 | 230 |
| 2.93 | -12.70 | -81.25% | 4,217 | 165 | 147.00 | 5.40 | +2.62 | +94.24% | 2,292 | 217 |
| 2.57 | -11.49 | -81.72% | 4,245 | 211 | 148.00 | 6.04 | +3.14 | +108.28% | 1,806 | 785 |
| 2.24 | -10.94 | -83.00% | 1,821 | 468 | 149.00 | 6.17 | +2.87 | +86.97% | 1,034 | 401 |
| 1.93 | -10.57 | -84.56% | 13,122 | 782 | 150.00 | 7.42 | +3.72 | +100.54% | 2,309 | 1,974 |
| 1.35 | -9.60 | -87.67% | 3,709 | 460 | 152.50 | 9.35 | +4.75 | +103.26% | 4,017 | 858 |
| 0.90 | -8.70 | -90.62% | 8,408 | 1,104 | 155.00 | 11.35 | +5.60 | +97.39% | 752 | 1,929 |
| 0.63 | -7.57 | -92.32% | 3,845 | 1,103 | 157.50 | 13.31 | +6.51 | +95.74% | 426 | 1,312 |
| 0.44 | -6.56 | -93.71% | 11,888 | 5,071 | 160.00 | 15.36 | +7.14 | +86.86% | 822 | 1,645 |
| 0.30 | -5.74 | -95.03% | 2,809 | 3,073 | 162.50 | 18.36 | +8.71 | +90.26% | 250 | 1,024 |
| 0.22 | -4.98 | -95.77% | 4,912 | 3,103 | 165.00 | 21.08 | +9.88 | +88.21% | 201 | 1,258 |
| 0.16 | -4.24 | -96.36% | 2,793 | 1,640 | 167.50 | 23.00 | +10.84 | +89.14% | 24 | 491 |
| 0.13 | -3.45 | -96.37% | 5,071 | 4,982 | 170.00 | 25.00 | +10.20 | +68.92% | 83 | 605 |
| 0.10 | -2.89 | -96.66% | 655 | 1,371 | 172.50 | 24.76 | +8.31 | +50.52% | 30 | 246 |
| 0.08 | -2.37 | -96.73% | 3,178 | 3,532 | 175.00 | 30.87 | +13.12 | +73.92% | 69 | 436 |
| 0.07 | -1.92 | -96.48% | 312 | 1,097 | 177.50 | 32.27 | +13.27 | +69.84% | 27 | 964 |
| 0.05 | -1.54 | -96.86% | 1,935 | 3,294 | 180.00 | 35.68 | +13.68 | +62.18% | 1,350 | 230 |
| 0.06 | -1.27 | -95.49% | 600 | 1,387 | 182.50 | 38.51 | +14.00 | +57.12% | 1,673 | 293 |
| 0.03 | -1.10 | -97.35% | 720 | 1,831 | 185.00 | 40.79 | +15.16 | +59.15% | 4,151 | 606 |
| 0.04 | -0.88 | -95.65% | 386 | 1,030 | 187.50 | 42.98 | +14.79 | +52.47% | 5,502 | 834 |
| 0.02 | -0.72 | -97.30% | 1,147 | 2,862 | 190.00 | 46.08 | +15.34 | +49.90% | 218 | 32 |
| 0.03 | -0.59 | -95.16% | 113 | 2,387 | 192.50 | 44.80 | 0.00 | - | 2 | 3 |
| 0.02 | -0.50 | -96.15% | 182 | 995 | 195.00 | 51.70 | +16.33 | +46.17% | 80 | 15 |
| 0.01 | -0.44 | -97.78% | 345 | 732 | 197.50 | 53.32 | +11.67 | +28.02% | 78 | 12 |
| 0.01 | -0.32 | -96.97% | 2,952 | 4,574 | 200.00 | 52.60 | +4.40 | +9.13% | 1 | 0 |
| 0.01 | -0.30 | -96.77% | 295 | 588 | 202.50 | 33.55 | 0.00 | - | - | 0 |
| 0.01 | -0.24 | -96.00% | 296 | 1,038 | 205.00 | 58.60 | 0.00 | - | 10 | 0 |
| 0.01 | -0.18 | -94.74% | 232 | 520 | 210.00 | 62.66 | +12.41 | +24.70% | 4 | 4 |
| 0.01 | -0.15 | -93.75% | 88 | 275 | 215.00 | 54.90 | 0.00 | - | - | 0 |
| 0.01 | -0.13 | -92.86% | 13 | 446 | 220.00 | 72.90 | 0.00 | - | 16 | 0 |
| 0.01 | -0.10 | -90.91% | 13 | 567 | 225.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 11 | 461 | 230.00 | 85.67 | +13.77 | +19.15% | 1 | 1 |
| 0.09 | 0.00 | - | 62 | 274 | 235.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 37 | 170 | 240.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 2 | 95 | 245.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 3 | 285 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 45 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 2 | 260.00 | 76.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 43 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 81 | 275.00 | 101.10 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 20 | 127 | 280.00 | 101.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 33 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 2 | 4 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 94 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 30 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 90 | 90 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 4 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.