New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.64-8.44 (-5.44%)
At close: 04:00PM EDT
145.72 -0.92 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
76.80-8.30-9.75%62270.000.03+0.02+200.00%82,250
84.600.00-11775.000.04+0.01+33.33%11901
66.45-10.07-13.16%1613180.000.020.00-10932
86.120.00-505485.000.06+0.02+50.00%3135
56.79-9.63-14.50%34090.000.10+0.04+66.67%13402
56.58-11.14-16.45%12295.000.14+0.07+100.00%55395
47.50-7.82-14.14%23106100.000.20+0.09+81.82%3832,030
47.16-4.06-7.93%475105.000.31+0.14+82.35%111698
36.85-9.95-21.26%3310110.000.48+0.24+100.00%2771,083
32.39-8.51-20.81%6126115.000.74+0.38+105.56%3821,006
27.86-8.04-22.40%42398120.001.16+0.59+103.51%5263,435
23.65-7.65-24.44%961,424125.001.83+0.94+105.62%1,3623,230
20.35-6.35-23.78%109251130.002.75+1.35+96.43%1,8752,368
16.48-6.40-27.97%561,199135.004.12+1.93+88.13%1,6093,691
13.22-5.95-31.04%9383,766140.005.90+2.60+78.79%1,95110,263
10.44-5.14-32.99%1,169761145.008.15+3.29+67.70%2,1304,606
8.00-4.20-34.43%10,7363,792150.0010.74+3.89+56.79%2,62911,450
6.00-3.85-39.09%1,4614,126155.0013.78+4.50+48.49%1,1875,868
4.53-3.12-40.78%4,9794,401160.0017.15+5.13+42.68%1,6258,105
3.25-2.65-44.92%3,3866,664165.0021.09+5.69+36.95%1,5776,562
2.42-1.93-44.37%2,9247,174170.0025.22+6.37+33.79%1,18010,539
1.75-1.55-46.97%4,70113,805175.0029.65+7.00+30.91%2797,105
1.23-1.19-49.17%3,39714,752180.0034.04+7.24+27.01%5238,581
0.90-0.84-48.28%1,0866,003185.0038.55+7.34+23.52%1733,582
0.68-0.58-46.03%2,40610,496190.0043.45+7.54+21.00%1303,651
0.50-0.48-48.98%1,2619,555195.0048.90+8.26+20.32%415,256
0.39-0.31-44.29%2,90042,009200.0054.00+8.76+19.36%2453,338
0.24-0.18-42.86%9099,705210.0062.87+8.82+16.32%851,819
0.15-0.11-42.31%4689,287220.0070.60+5.37+8.23%21585
0.12-0.04-25.00%3,26411,562230.0063.980.00-151
0.10-0.02-16.67%1528,178240.0070.310.00-20
0.080.00-40910,619250.0072.670.00-60
0.05-0.01-16.67%792,391260.0078.740.00-40
0.04-0.02-33.33%1641,985270.0088.700.00-40
0.040.00-238,656280.00111.450.00-210
0.02-0.01-33.33%722,637290.0098.920.00-200
0.03+0.01+50.00%456,659300.00129.850.00-20
0.020.00-281,310310.00149.500.00-10
0.020.00-493,456320.00159.500.00-10
0.020.00-165330.00-----
0.030.00-10246340.00-----
0.010.00-5402350.00-----
0.020.00-1330360.00170.000.00--0
0.010.00-183370.00-----
0.020.00-2346380.00203.100.00--0
0.010.00-642,843390.00198.550.00-100