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
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----85.001.27+0.37+41.11%6121
-----90.001.67+0.42+33.60%30109
86.760.00-121495.002.14+0.70+48.61%57473
54.70-7.87-12.58%869100.002.77+0.74+36.45%15119
47.25-9.37-16.55%65105.003.50+0.90+34.62%3505
49.39-1.61-3.16%165110.004.55+1.01+28.53%10616
42.32-7.18-14.51%632115.005.70+1.30+29.55%88211
36.70-8.00-17.90%1867120.007.10+1.95+37.86%482,387
35.80-4.95-12.15%789125.008.70+2.25+34.88%251,154
30.47-5.38-15.01%50149130.0010.50+2.55+32.08%255439
27.45-5.25-16.06%1094135.0012.30+2.55+26.15%1541,227
24.80-6.41-20.54%18114140.0014.50+2.80+23.93%202,608
22.31-4.79-17.68%59276145.0017.05+3.25+23.55%552,137
20.00-4.77-19.26%451115150.0019.75+3.60+22.29%412,449
17.80-4.55-20.36%204253155.0021.64+3.16+17.10%61487
16.20-4.08-20.12%6397160.0025.85+4.09+18.80%421,605
14.14-4.16-22.73%73227165.0029.15+4.90+20.21%8642
12.87-3.49-21.33%98273170.0031.33+4.48+16.69%6643
11.42-2.83-19.86%32471175.0033.99+3.04+9.82%6604
10.10-3.00-22.90%119702180.0039.97+6.37+18.96%10616
9.85-1.80-15.45%91,018185.0043.82+6.12+16.23%5319
7.80-2.45-23.90%56490190.0041.190.00-1486
6.81-2.49-26.77%316570195.0049.52+8.22+19.90%2233
6.25-2.25-26.47%1061,534200.0049.580.00-3184
4.75-1.75-26.92%58834210.0064.94+7.65+13.35%42175
3.78-1.52-28.68%57782220.0059.500.00-1322
2.98-1.62-35.22%6232230.0064.880.00-288
2.32-1.03-30.75%331531240.0077.600.00-2237
1.90-0.95-33.33%2112,140250.0087.200.00-211
1.49-0.67-31.02%879425260.0072.300.00-11
1.18-0.56-32.18%166349270.00-----
0.99-0.55-35.71%49801280.0097.680.00-40
1.270.00-121,567290.00112.100.00-1414
0.72-0.23-24.21%832,323300.00103.380.00-20
0.65-0.55-45.83%48442310.00120.450.00--0
0.50-0.17-25.37%50437320.00119.100.00-10
0.43-0.42-49.41%129441330.00128.600.00-20
0.470.00-783,327340.00121.300.00-240
0.29-0.11-27.50%21,165350.00-----
0.400.00-10241360.00-----
0.23-0.19-45.24%58216370.00-----
0.390.00-80138380.00-----
0.20-0.11-35.48%14470390.00-----