Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.10 | -0.60 | -0.52% | 1 | 1,456 | 25.00 | 0.03 | 0.00 | - | 1 | 5,027 |
| 110.00 | 0.00 | - | 4 | 180 | 30.00 | 0.02 | 0.00 | - | 2 | 17,815 |
| 149.15 | 0.00 | - | 1 | 172 | 35.00 | 0.05 | 0.00 | - | 6 | 1,984 |
| 116.25 | 0.00 | - | 1 | 476 | 40.00 | 0.08 | +0.01 | +14.29% | 1 | 9,906 |
| 121.25 | 0.00 | - | 3 | 286 | 45.00 | 0.10 | 0.00 | - | 1 | 5,757 |
| 116.10 | 0.00 | - | 20 | 2,871 | 50.00 | 0.15 | -0.03 | -16.67% | 7 | 11,767 |
| 93.54 | 0.00 | - | 2 | 935 | 55.00 | 0.19 | 0.00 | - | 8 | 4,941 |
| 84.25 | 0.00 | - | 1 | 3,429 | 60.00 | 0.30 | +0.10 | +50.00% | 8 | 13,865 |
| 83.18 | 0.00 | - | 25 | 1,160 | 65.00 | 0.39 | -0.04 | -9.30% | 2 | 15,298 |
| 74.40 | 0.00 | - | 2 | 1,465 | 70.00 | 0.57 | +0.01 | +1.79% | 7 | 20,019 |
| 67.80 | -0.10 | -0.15% | 1 | 2,405 | 75.00 | 0.78 | +0.05 | +6.85% | 111 | 12,693 |
| 62.18 | +0.18 | +0.29% | 21 | 3,358 | 80.00 | 0.97 | -0.07 | -6.73% | 4 | 26,620 |
| 59.80 | 0.00 | - | 1 | 1,667 | 85.00 | 1.45 | -0.01 | -0.68% | 3 | 10,499 |
| 56.75 | 0.00 | - | 6 | 3,299 | 90.00 | 1.85 | -0.07 | -3.65% | 136 | 16,607 |
| 49.63 | 0.00 | - | 23 | 2,944 | 95.00 | 2.26 | -0.12 | -5.04% | 102 | 7,408 |
| 45.40 | +0.40 | +0.89% | 12 | 9,949 | 100.00 | 3.16 | -0.14 | -4.24% | 226 | 13,933 |
| 42.60 | +2.64 | +6.61% | 3 | 5,636 | 105.00 | 4.05 | -0.10 | -2.41% | 16 | 11,224 |
| 38.10 | -0.65 | -1.68% | 35 | 4,977 | 110.00 | 5.20 | -0.40 | -7.14% | 6 | 16,202 |
| 34.45 | -3.25 | -8.62% | 15 | 2,896 | 115.00 | 6.50 | -0.60 | -8.45% | 915 | 7,370 |
| 30.80 | +0.40 | +1.32% | 17 | 8,126 | 120.00 | 8.15 | -0.15 | -1.81% | 57 | 16,943 |
| 27.86 | +0.36 | +1.31% | 4 | 5,046 | 125.00 | 9.90 | -0.50 | -4.81% | 87 | 12,296 |
| 25.15 | +0.65 | +2.65% | 13 | 7,634 | 130.00 | 12.13 | -0.62 | -4.86% | 513 | 13,749 |
| 22.20 | -0.40 | -1.77% | 28 | 6,902 | 135.00 | 14.37 | +0.07 | +0.49% | 35 | 7,920 |
| 19.75 | +0.25 | +1.28% | 181 | 5,505 | 140.00 | 16.73 | -0.92 | -5.21% | 346 | 14,689 |
| 17.82 | +0.18 | +1.02% | 61 | 5,881 | 145.00 | 19.69 | -0.76 | -3.72% | 769 | 6,374 |
| 15.85 | +0.45 | +2.92% | 655 | 11,256 | 150.00 | 22.80 | +0.36 | +1.60% | 148 | 10,038 |
| 13.87 | -0.54 | -3.75% | 63 | 3,181 | 155.00 | 25.67 | +0.42 | +1.66% | 129 | 3,084 |
| 12.21 | -0.07 | -0.57% | 204 | 7,974 | 160.00 | 29.10 | -0.83 | -2.77% | 94 | 11,533 |
| 10.70 | +0.05 | +0.47% | 135 | 6,513 | 165.00 | 32.57 | +1.52 | +4.90% | 72 | 7,019 |
| 9.55 | +0.25 | +2.69% | 234 | 5,046 | 170.00 | 36.48 | +0.42 | +1.16% | 32 | 4,960 |
| 8.50 | -0.10 | -1.16% | 65 | 7,260 | 175.00 | 40.00 | +0.43 | +1.09% | 1 | 3,415 |
| 7.35 | +0.06 | +0.82% | 319 | 13,220 | 180.00 | 43.14 | +0.29 | +0.68% | 7 | 9,280 |
| 6.32 | -0.11 | -1.71% | 79 | 4,467 | 185.00 | 48.35 | +1.10 | +2.33% | 101 | 1,690 |
| 5.64 | +0.02 | +0.36% | 371 | 7,457 | 190.00 | 52.71 | 0.00 | - | 33 | 3,111 |
| 4.95 | +0.09 | +1.85% | 18 | 4,080 | 195.00 | 56.85 | +0.83 | +1.48% | 1 | 1,318 |
| 4.32 | +0.11 | +2.61% | 576 | 19,281 | 200.00 | 61.50 | +1.08 | +1.79% | 60 | 3,989 |
| 3.25 | -0.03 | -0.91% | 126 | 4,623 | 210.00 | 71.51 | 0.00 | - | 20 | 815 |
| 2.49 | -0.22 | -8.12% | 104 | 6,681 | 220.00 | 80.48 | +1.70 | +2.16% | 9 | 705 |
| 1.95 | -0.04 | -2.01% | 39 | 6,544 | 230.00 | 90.80 | +15.30 | +20.26% | 2 | 438 |
| 1.50 | -0.04 | -2.60% | 45 | 4,847 | 240.00 | 80.40 | 0.00 | - | 30 | 13 |
| 1.23 | -0.01 | -0.81% | 541 | 14,586 | 250.00 | 110.30 | -0.60 | -0.54% | 21 | 122 |
| 0.97 | -0.02 | -2.02% | 908 | 6,438 | 260.00 | 80.35 | 0.00 | - | 1 | 0 |
| 0.84 | -0.03 | -3.45% | 24 | 5,366 | 270.00 | 89.15 | 0.00 | - | 46 | 0 |
| 0.70 | 0.00 | - | 44 | 2,168 | 280.00 | 98.40 | 0.00 | - | 27 | 0 |
| 0.55 | -0.05 | -8.33% | 103 | 1,929 | 290.00 | 106.85 | 0.00 | - | 3 | 0 |
| 0.49 | +0.01 | +2.08% | 188 | 11,105 | 300.00 | 148.74 | 0.00 | - | 1 | 0 |
| 0.40 | -0.04 | -9.09% | 196 | 1,492 | 310.00 | 169.69 | +0.18 | +0.11% | 1 | 1 |
| 0.35 | -0.01 | -2.78% | 2 | 3,055 | 320.00 | 179.53 | 0.00 | - | 1 | 0 |
| 0.32 | -0.18 | -36.00% | 25 | 610 | 330.00 | 148.58 | 0.00 | - | 100 | 0 |
| 0.28 | -0.05 | -15.15% | 23 | 2,057 | 340.00 | 184.25 | 0.00 | - | 11 | 0 |
| 0.25 | -0.02 | -7.41% | 22 | 2,947 | 350.00 | 156.85 | 0.00 | - | 4 | 0 |
| 0.23 | 0.00 | - | 45 | 6,178 | 360.00 | 204.75 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 11 | 253 | 370.00 | 209.95 | 0.00 | - | 8 | 0 |
| 0.20 | 0.00 | - | 20 | 317 | 380.00 | 216.15 | 0.00 | - | 8 | 0 |
| 0.19 | +0.01 | +5.56% | 303 | 2,060 | 390.00 | 204.26 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.