New Zealand markets open in 18 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.36+5.93 (+3.70%)
At close: 04:00PM EDT
167.28 +0.92 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
84.420.00--175.00-----
85.25+4.10+5.05%2180.000.030.00-11
76.670.00-2585.000.010.00-11
77.580.00-1290.000.010.00-55
69.51-0.11-0.16%23695.000.010.00-311
66.82+3.60+5.69%317100.000.010.00-6118
56.58+0.60+1.07%216105.000.010.00-13127
56.40+4.50+8.67%4911110.000.010.00-4222
51.02-5.18-9.22%58115.000.010.00-53196
50.590.00-431120.000.010.00-135887
40.19+0.39+0.98%133125.000.01-0.01-50.00%273925
36.61+2.26+6.58%76113130.000.01-0.02-66.67%811,015
31.57+2.40+8.23%330135.000.02-0.03-60.00%1923,011
21.500.00--3138.000.02-0.05-71.43%316256
26.85+4.00+17.51%13139.000.02-0.08-80.00%107276
25.95+6.85+35.86%141,032140.000.03-0.04-57.14%6712,346
26.25+6.80+34.96%1239141.000.02-0.09-81.82%21315
24.45-0.80-3.17%2858142.000.02-0.12-85.71%56221
23.90+4.25+21.63%4914143.000.04-0.11-73.33%56258
18.640.00-618144.000.03-0.15-83.33%111335
21.45+6.75+45.92%139723145.000.03-0.17-85.00%7202,264
20.24+6.04+42.54%2536146.000.05-0.21-80.77%118921
19.45+6.20+46.79%2480147.000.05-0.27-84.37%316653
18.30+6.85+59.83%14220148.000.05-0.35-87.50%1673,317
17.95+7.30+68.54%1496149.000.08-0.37-82.22%761476
16.30+5.40+49.54%4801,493150.000.08-0.48-85.71%5,0076,944
13.82+4.90+54.93%311805152.500.14-0.79-84.95%5,7195,350
11.85+4.80+68.09%9922,174155.000.24-1.25-83.89%6,6433,082
9.50+4.20+79.25%751894157.500.44-1.84-80.70%9,1092,131
7.20+3.25+82.28%5,8705,241160.000.80-2.55-76.12%21,9334,373
5.45+2.60+91.23%8,6597,516162.501.43-3.37-70.21%17,9005,345
3.88+1.90+95.96%25,4908,971165.002.34-4.09-63.61%18,1682,792
2.62+1.29+96.99%20,8835,946167.503.70-4.85-56.73%3,2591,468
1.72+0.81+89.01%31,23014,712170.005.20-5.49-51.36%2,2172,778
1.07+0.47+78.33%16,9875,160172.507.06-6.02-46.02%219626
0.65+0.25+62.50%10,5028,285175.009.25-5.95-39.14%327546
0.38+0.09+31.03%5,0392,754177.5011.50-4.06-26.09%1154
0.22+0.02+10.00%5,4528,506180.0014.00-7.47-34.79%9977
0.14+0.01+7.69%2,0092,137182.5016.20-2.97-15.49%615
0.090.00-1,4115,345185.0018.70-4.65-19.91%4530
0.06-0.02-25.00%449921187.5022.00-4.65-17.45%82
0.05-0.01-16.67%1,2113,113190.0023.79-3.81-13.80%220
0.030.00-6451,608195.0028.530.00-11
0.01-0.02-66.67%6453,327200.0035.600.00-10
0.010.00-222,509205.0039.930.00-210
0.010.00-152605210.0055.150.00-10
0.010.00-29959215.00-----
0.010.00-2808220.0067.230.00--0
0.010.00-18313225.00-----
0.01-0.01-50.00%45362230.0074.860.00--0
0.010.00-15302235.00-----
0.010.00-169240.0075.780.00--0
0.020.00-13129245.00-----
0.010.00-1322250.00-----
0.010.00-2176255.00-----
0.010.00--251260.00-----
0.010.00-1719270.00-----
0.010.00--19275.00-----
0.600.00-22330.00-----
0.010.00-4445340.00-----