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
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
159.000.00-125.000.010.00-100100
-----10.000.010.00-100101
151.680.00-1525.000.020.00-262
139.020.00--130.000.060.00-4367
-----35.000.020.00-162
-----40.000.100.00-4081
166.150.00-1445.000.130.00-40360
115.950.00-1650.000.200.00-161182
111.850.00-1255.000.280.00-16437
132.950.00-5760.000.45+0.11+32.35%1512
97.440.00-11265.000.520.00-80135
128.000.00-1970.000.86+0.17+24.64%2322
93.180.00-1475.001.18+0.37+45.68%3172
86.700.00-51180.001.40+0.23+19.66%14266
69.50-3.46-4.74%43385.002.00+0.71+55.04%13253
69.050.00-153390.002.55+0.55+27.50%187249
60.85-18.85-23.65%65095.003.29+0.80+32.13%83268
55.58-5.53-9.05%156100.004.12+0.94+29.56%311,773
51.87-11.13-17.67%155105.005.10+1.28+33.51%11193
48.46-11.19-18.76%167110.006.27+1.27+25.40%108872
44.76-13.53-23.21%127115.007.50+1.75+30.43%3513
42.20-5.30-11.16%127364120.009.22+2.17+30.78%181,584
38.94-5.69-12.75%9113125.0010.85+2.10+24.00%661,788
33.66-6.34-15.85%12127130.0012.64+2.26+21.77%1931,009
32.30-5.30-14.10%1145135.0015.02+2.62+21.13%21916
28.80-4.55-13.64%12278140.0017.29+3.09+21.76%381,374
26.17-5.78-18.09%92,594145.0019.55+3.00+18.13%481,398
23.97-4.64-16.22%41623150.0022.15+3.33+17.69%651,561
21.75-4.75-17.92%1802,656155.0025.05+3.75+17.61%631,461
20.00-4.16-17.22%68495160.0028.56+4.41+18.26%361,294
18.20-4.05-18.20%89591165.0031.70+3.25+11.42%13860
16.63-3.81-18.64%1751,122170.0034.50+4.20+13.86%241,147
14.91-4.70-23.97%61525175.0038.50+5.05+15.10%36367
13.77-3.28-19.24%2161,663180.0042.28+4.93+13.20%8754
12.40-3.28-20.92%25741185.0044.60+4.95+12.48%7606
11.30-3.17-21.91%1511,845190.0047.21+6.61+16.28%5581
10.20-3.56-25.87%57563195.0053.57+8.72+19.44%16327
9.40-2.46-20.74%4052,053200.0046.550.00-10491
7.69-2.11-21.53%42926210.0066.68+12.72+23.57%1236
6.45-1.83-22.10%1781,314220.0075.00+13.33+21.62%126361
5.28-1.47-21.78%67619230.0061.500.00-1121
4.30-1.47-25.48%15475240.0067.970.00-1181
3.65-1.17-24.27%982,748250.0089.230.00-2105
3.25-0.80-19.75%10610260.00-----
2.57-0.98-27.61%17999270.0096.020.00-219
2.36-0.47-16.61%211,026280.0080.650.00-733
2.04-0.56-21.54%474306290.00115.730.00-2195
1.57-0.50-24.15%93456300.00125.190.00-40
1.45-0.50-25.64%10733310.00108.200.00-27
1.18-0.37-23.87%1656320.00114.450.00-10
1.09-0.20-15.50%279441330.00124.850.00-330
1.120.00-80248340.00134.850.00-140
1.110.00-1460350.00135.450.00-240
0.70-0.16-18.60%41,627360.00144.300.00-680
0.740.00-4845370.00-----
0.650.00-161193380.00-----
0.47-0.14-22.95%207584390.00208.400.00--0