Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.60 | 0.00 | - | 9 | 36 | 5.00 | 0.01 | 0.00 | - | - | 1 |
| 140.97 | 0.00 | - | 1 | 6 | 10.00 | - | - | - | - | - |
| 158.00 | 0.00 | - | 2 | 224 | 30.00 | 0.01 | 0.00 | - | 4 | 2,572 |
| 174.02 | 0.00 | - | 2 | 36 | 35.00 | 0.01 | 0.00 | - | 10 | 385 |
| 123.32 | 0.00 | - | 1 | 439 | 40.00 | 0.01 | 0.00 | - | 5 | 950 |
| 108.10 | 0.00 | - | 2 | 41 | 45.00 | 0.01 | 0.00 | - | 2 | 3,312 |
| 106.35 | 0.00 | - | 2 | 511 | 50.00 | 0.02 | 0.00 | - | 1 | 11,596 |
| 108.24 | 0.00 | - | 1 | 272 | 55.00 | 0.03 | 0.00 | - | 218 | 6,009 |
| 120.00 | 0.00 | - | 2 | 2,201 | 60.00 | 0.03 | 0.00 | - | 3 | 8,192 |
| 82.25 | 0.00 | - | 1 | 297 | 65.00 | 0.03 | 0.00 | - | 40 | 11,261 |
| 80.36 | 0.00 | - | 2 | 1,007 | 70.00 | 0.05 | 0.00 | - | 3 | 15,904 |
| 75.52 | 0.00 | - | 16 | 1,618 | 75.00 | 0.06 | 0.00 | - | 6 | 19,646 |
| 76.30 | 0.00 | - | 109 | 2,041 | 80.00 | 0.10 | 0.00 | - | 54 | 20,427 |
| 72.97 | 0.00 | - | 1 | 2,444 | 85.00 | 0.13 | 0.00 | - | 2 | 15,495 |
| 63.46 | 0.00 | - | 3 | 2,070 | 90.00 | 0.18 | 0.00 | - | 29 | 17,182 |
| 55.00 | 0.00 | - | 11 | 1,423 | 95.00 | 0.25 | 0.00 | - | 6 | 10,510 |
| 51.20 | -1.80 | -3.40% | 4 | 4,497 | 100.00 | 0.38 | +0.02 | +5.56% | 25 | 11,712 |
| 48.47 | 0.00 | - | 1 | 4,599 | 105.00 | 0.50 | 0.00 | - | 5 | 7,853 |
| 43.00 | 0.00 | - | 4 | 6,185 | 110.00 | 0.78 | +0.04 | +5.41% | 7 | 12,401 |
| 38.75 | 0.00 | - | 9 | 10,618 | 115.00 | 1.18 | +0.10 | +9.26% | 8 | 8,957 |
| 34.45 | 0.00 | - | 11 | 5,165 | 120.00 | 2.06 | +0.50 | +32.05% | 2 | 18,121 |
| 30.05 | 0.00 | - | 9 | 6,147 | 125.00 | 2.30 | 0.00 | - | 14 | 11,006 |
| 23.93 | -2.87 | -10.71% | 1 | 6,997 | 130.00 | 3.24 | 0.00 | - | 322 | 5,567 |
| 22.00 | 0.00 | - | 19 | 4,234 | 135.00 | 5.75 | +1.03 | +21.82% | 13 | 4,663 |
| 16.42 | -2.28 | -12.19% | 1 | 3,699 | 140.00 | 6.00 | -0.07 | -1.15% | 445 | 10,581 |
| 14.10 | -1.65 | -10.48% | 55 | 4,476 | 145.00 | 8.23 | +0.12 | +1.41% | 24 | 5,714 |
| 13.40 | +0.02 | +0.15% | 78 | 8,412 | 150.00 | 10.20 | -0.13 | -1.26% | 53 | 10,756 |
| 10.75 | -0.35 | -3.15% | 121 | 8,127 | 155.00 | 14.15 | +1.16 | +8.93% | 24 | 6,534 |
| 9.00 | 0.00 | - | 59 | 10,419 | 160.00 | 16.06 | 0.00 | - | 122 | 12,354 |
| 7.20 | +0.05 | +0.72% | 73 | 7,496 | 165.00 | 19.50 | +0.10 | +0.52% | 11 | 5,236 |
| 6.20 | +0.35 | +6.19% | 102 | 9,364 | 170.00 | 23.25 | +0.45 | +1.97% | 9 | 6,074 |
| 4.90 | +0.30 | +6.90% | 192 | 8,601 | 175.00 | 26.87 | 0.00 | - | 8 | 7,455 |
| 3.90 | +0.34 | +9.69% | 232 | 16,130 | 180.00 | 30.93 | +0.06 | +0.19% | 9 | 10,948 |
| 3.08 | +0.28 | +10.11% | 216 | 4,023 | 185.00 | 35.84 | 0.00 | - | 2 | 3,870 |
| 2.14 | -0.07 | -3.17% | 9 | 12,312 | 190.00 | 36.28 | 0.00 | - | 3 | 2,041 |
| 1.63 | -0.10 | -5.78% | 325 | 4,914 | 195.00 | 47.48 | +7.62 | +19.12% | 1 | 2,929 |
| 1.38 | +0.02 | +1.47% | 106 | 15,212 | 200.00 | 49.15 | 0.00 | - | 3 | 2,393 |
| 0.84 | +0.01 | +1.20% | 15 | 6,413 | 210.00 | 58.15 | 0.00 | - | 3 | 1,351 |
| 0.53 | -0.02 | -3.64% | 12 | 12,829 | 220.00 | 68.65 | 0.00 | - | 451 | 433 |
| 0.40 | +0.02 | +6.06% | 6 | 6,331 | 230.00 | 79.40 | 0.00 | - | 19 | 1 |
| 0.25 | 0.00 | - | 17 | 6,448 | 240.00 | 77.24 | 0.00 | - | 1 | 0 |
| 0.20 | +0.02 | +11.11% | 81 | 7,286 | 250.00 | 98.42 | 0.00 | - | 2 | 2 |
| 0.15 | 0.00 | - | 311 | 4,561 | 260.00 | 108.44 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 5 | 4,201 | 270.00 | 85.40 | 0.00 | - | 11 | 0 |
| 0.09 | 0.00 | - | 22 | 1,279 | 280.00 | 100.20 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 15 | 662 | 290.00 | 98.30 | 0.00 | - | 100 | 0 |
| 0.08 | 0.00 | - | 88 | 3,766 | 300.00 | 130.35 | 0.00 | - | 50 | 0 |
| 0.05 | 0.00 | - | 1 | 579 | 310.00 | 130.49 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 15 | 1,404 | 320.00 | 112.35 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 3 | 612 | 330.00 | 149.60 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 1 | 1,800 | 340.00 | 145.45 | 0.00 | - | 293 | 0 |
| 0.03 | 0.00 | - | 31 | 2,120 | 350.00 | 173.03 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 40 | 5,476 | 360.00 | 196.51 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 4 | 422 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 790 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 1,118 | 390.00 | 219.35 | 0.00 | - | 50 | 0 |
© 2024 Yahoo. All rights reserved.