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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
63.30-14.70-18.85%14685.000.65+0.21+47.73%30136
95.000.00-202090.000.88+0.22+33.33%9242
57.05-6.98-10.90%2295.001.18+0.38+47.50%16138
52.70-6.59-11.11%2299100.001.67+0.53+46.49%86341
44.85-13.75-23.46%8814105.002.15+0.58+36.94%58234
41.44-15.66-27.43%3817110.002.99+0.95+46.57%116429
37.45-7.47-16.63%51147115.003.95+1.23+45.22%5711,346
42.000.00-647120.004.90+1.35+38.03%583896
38.240.00-182125.006.45+1.80+38.71%1,1642,448
27.92-5.33-16.03%31214130.007.94+2.19+38.09%1841,451
25.79-4.21-14.03%5569135.0010.10+2.90+40.28%1,2671,492
21.20-5.10-19.39%61527140.0011.90+2.60+27.96%5072,942
18.40-4.55-19.83%337521145.0014.60+3.30+29.20%1601,332
16.20-4.52-21.81%261535150.0017.30+4.08+30.86%1372,487
14.20-4.30-23.24%800704155.0020.54+4.81+30.58%3242,154
12.30-3.70-23.12%220504160.0023.25+4.55+24.33%3843,722
10.45-3.75-26.41%4601,072165.0026.64+5.04+23.33%891,627
9.30-3.20-25.60%5911,531170.0030.10+5.40+21.86%1411,072
7.95-2.85-26.39%112949175.0032.69+4.48+15.88%6831
6.85-2.45-26.34%7141,270180.0037.70+5.95+18.74%201,174
5.90-2.17-26.89%261,060185.0042.04+7.30+21.01%3787
4.90-1.92-28.15%79693190.0040.030.00-601,447
4.20-1.72-29.05%43730195.0043.910.00-1487
3.68-1.61-30.43%5502,604200.0055.06+8.30+17.75%12844
2.72-1.23-31.14%1922,002210.0064.78+12.61+24.17%38853
1.99-0.94-32.08%204768220.0074.52+8.13+12.25%47640
1.46-0.78-34.82%188886230.0079.00+11.70+17.38%1098
1.16-0.46-28.40%27595240.0071.800.00-128
0.85-0.43-33.59%711,284250.0087.670.00-10
0.67-0.33-33.00%63705260.0079.450.00-10
0.50-0.29-36.71%471,078270.0092.820.00-10
0.40-0.23-36.51%28473280.0098.900.00--3
0.590.00-9158290.0084.900.00-10
0.28-0.18-39.13%221,980300.00-----
0.22-0.11-33.33%32,097310.00-----
0.22-0.13-37.14%48236320.00-----
0.20-0.32-61.54%1269330.00127.300.00--0
0.13-0.07-35.00%107602340.00132.650.00-20
0.250.00-1230350.00-----
0.10-0.09-47.37%138360.00-----
0.170.00-30155370.00-----
0.240.00-750489380.00-----
0.08-0.02-20.00%681,750390.00-----