Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.67 | 0.00 | - | 142 | 345 | 5.00 | 0.01 | 0.00 | - | 2 | 103 |
| 130.10 | 0.00 | - | 2 | 12 | 10.00 | 0.01 | 0.00 | - | 100 | 101 |
| 124.33 | 0.00 | - | - | - | 15.00 | 0.01 | 0.00 | - | 15 | 17 |
| 134.90 | 0.00 | - | 1 | 1 | 20.00 | 0.01 | 0.00 | - | 15 | 18 |
| 136.50 | 0.00 | - | 1 | 5 | 25.00 | 0.02 | 0.00 | - | 21 | 29 |
| 135.45 | 0.00 | - | 1 | 2 | 30.00 | 0.02 | 0.00 | - | 10 | 47 |
| 121.52 | 0.00 | - | 1 | 2 | 35.00 | 0.03 | 0.00 | - | 38 | 84 |
| 115.40 | 0.00 | - | 1 | 1 | 40.00 | 0.03 | 0.00 | - | 5 | 146 |
| 121.00 | 0.00 | - | 16 | 14 | 45.00 | 0.05 | 0.00 | - | 1 | 336 |
| 115.95 | 0.00 | - | 1 | 6 | 50.00 | 0.12 | 0.00 | - | 2 | 321 |
| 111.85 | 0.00 | - | 1 | 2 | 55.00 | 0.14 | 0.00 | - | 1 | 44 |
| 96.74 | 0.00 | - | 4 | 6 | 60.00 | 0.24 | +0.08 | +50.00% | 2 | 207 |
| 103.00 | 0.00 | - | 1 | 15 | 65.00 | 0.33 | -0.01 | -2.94% | 63 | 170 |
| 109.01 | 0.00 | - | 1 | 44 | 70.00 | 0.43 | 0.00 | - | 21 | 366 |
| 91.44 | 0.00 | - | 20 | 23 | 75.00 | 0.60 | -0.07 | -10.45% | 9 | 135 |
| 64.00 | 0.00 | - | 3 | 30 | 80.00 | 0.91 | -0.01 | -1.09% | 10 | 519 |
| 57.85 | -12.01 | -17.19% | 1 | 36 | 85.00 | 1.12 | -0.13 | -10.40% | 51 | 571 |
| 53.60 | -1.15 | -2.10% | 100 | 234 | 90.00 | 1.51 | -0.03 | -1.95% | 12 | 746 |
| 48.95 | -6.61 | -11.90% | 1 | 59 | 95.00 | 2.17 | +0.14 | +6.90% | 173 | 409 |
| 45.50 | 0.00 | - | 35 | 191 | 100.00 | 2.70 | -0.30 | -10.00% | 52 | 2,524 |
| 43.05 | 0.00 | - | 5 | 94 | 105.00 | 3.75 | -0.05 | -1.32% | 15 | 1,472 |
| 38.90 | 0.00 | - | 23 | 103 | 110.00 | 4.70 | -0.35 | -6.93% | 24 | 3,874 |
| 34.04 | +0.69 | +2.07% | 18 | 3,700 | 115.00 | 5.50 | -0.53 | -8.79% | 704 | 2,515 |
| 29.45 | -1.45 | -4.69% | 11 | 451 | 120.00 | 7.00 | -0.35 | -4.76% | 8 | 3,573 |
| 26.30 | -1.65 | -5.90% | 4 | 226 | 125.00 | 9.05 | -0.34 | -3.62% | 61 | 5,838 |
| 23.54 | +0.44 | +1.90% | 23 | 254 | 130.00 | 11.04 | -0.35 | -3.07% | 11 | 3,327 |
| 21.00 | +0.35 | +1.69% | 15 | 154 | 135.00 | 13.32 | -0.61 | -4.38% | 26 | 3,723 |
| 18.41 | +0.31 | +1.71% | 69 | 723 | 140.00 | 15.72 | -0.68 | -4.15% | 501 | 4,315 |
| 16.20 | -0.02 | -0.12% | 110 | 2,842 | 145.00 | 18.66 | -0.22 | -1.17% | 56 | 4,254 |
| 14.40 | +0.30 | +2.13% | 77 | 1,576 | 150.00 | 21.50 | +0.25 | +1.18% | 98 | 3,674 |
| 12.42 | -0.50 | -3.87% | 8 | 3,112 | 155.00 | 24.85 | -0.73 | -2.85% | 39 | 2,517 |
| 10.85 | +0.25 | +2.36% | 206 | 1,394 | 160.00 | 28.22 | +0.04 | +0.14% | 28 | 2,407 |
| 9.50 | -0.40 | -4.04% | 155 | 1,521 | 165.00 | 31.50 | -1.08 | -3.31% | 26 | 2,102 |
| 8.25 | +0.10 | +1.23% | 58 | 2,031 | 170.00 | 35.90 | +0.84 | +2.40% | 2 | 1,621 |
| 7.05 | -0.06 | -0.84% | 217 | 2,539 | 175.00 | 39.25 | -0.40 | -1.01% | 81 | 1,023 |
| 6.15 | +0.19 | +3.19% | 288 | 3,307 | 180.00 | 43.24 | +0.17 | +0.39% | 5 | 1,779 |
| 5.25 | -0.10 | -1.87% | 36 | 2,487 | 185.00 | 46.83 | +0.60 | +1.30% | 15 | 690 |
| 4.45 | 0.00 | - | 165 | 2,810 | 190.00 | 52.24 | 0.00 | - | 3 | 578 |
| 3.95 | -0.15 | -3.66% | 51 | 1,625 | 195.00 | 57.35 | 0.00 | - | 2 | 289 |
| 3.38 | +0.08 | +2.42% | 603 | 4,808 | 200.00 | 60.46 | +0.60 | +1.00% | 25 | 730 |
| 2.45 | -0.09 | -3.54% | 189 | 2,462 | 210.00 | 70.60 | +0.22 | +0.31% | 94 | 225 |
| 1.81 | -0.04 | -2.16% | 179 | 1,992 | 220.00 | 80.40 | +2.25 | +2.88% | 7 | 320 |
| 1.43 | +0.04 | +2.88% | 25 | 2,254 | 230.00 | 75.25 | 0.00 | - | 1 | 2 |
| 1.08 | -0.07 | -6.09% | 24 | 1,017 | 240.00 | 100.70 | 0.00 | - | 34 | 0 |
| 0.84 | -0.04 | -4.55% | 249 | 4,131 | 250.00 | 70.55 | 0.00 | - | 1 | 0 |
| 0.76 | -0.02 | -2.56% | 1 | 3,018 | 260.00 | 79.35 | 0.00 | - | - | 0 |
| 0.55 | -0.05 | -8.33% | 17 | 1,419 | 270.00 | 129.80 | -0.05 | -0.04% | 102 | 22 |
| 0.49 | 0.00 | - | 68 | 1,143 | 280.00 | 98.30 | 0.00 | - | 7 | 0 |
| 0.38 | -0.03 | -7.32% | 4 | 836 | 290.00 | 144.11 | 0.00 | - | 7 | 0 |
| 0.35 | +0.01 | +2.94% | 27 | 1,332 | 300.00 | 138.25 | 0.00 | - | 1 | 0 |
| 0.28 | -0.02 | -6.67% | 50 | 1,269 | 310.00 | 152.60 | 0.00 | - | 17 | 0 |
| 0.25 | -0.01 | -3.85% | 14 | 759 | 320.00 | 160.12 | 0.00 | - | 4 | 0 |
| 0.22 | -0.04 | -15.38% | 2 | 537 | 330.00 | 124.85 | 0.00 | - | 33 | 0 |
| 0.20 | -0.02 | -9.09% | 7 | 262 | 340.00 | 134.85 | 0.00 | - | 14 | 0 |
| 0.17 | -0.02 | -10.53% | 15 | 490 | 350.00 | 135.45 | 0.00 | - | 24 | 0 |
| 0.16 | -0.02 | -11.11% | 45 | 2,391 | 360.00 | 144.30 | 0.00 | - | 68 | 0 |
| 0.30 | 0.00 | - | 9 | 189 | 370.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 530 | 380.00 | - | - | - | - | - |
| 0.13 | -0.01 | -7.14% | 83 | 1,534 | 390.00 | 208.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.