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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.92 | 0.00 | - | 2 | 1,454 | 25.00 | 0.26 | +0.02 | +8.33% | 21 | 5,794 |
| 69.15 | 0.00 | - | 1 | 224 | 30.00 | 0.42 | -0.03 | -6.67% | 1 | 715 |
| 67.00 | 0.00 | - | 1 | 185 | 35.00 | 0.67 | 0.00 | - | 150 | 416 |
| 59.63 | 0.00 | - | 1 | 688 | 40.00 | 0.93 | -0.10 | -9.71% | 129 | 1,741 |
| 56.02 | 0.00 | - | 204 | 302 | 45.00 | 1.36 | 0.00 | - | 10 | 4,654 |
| 58.10 | 0.00 | - | 5 | 3,073 | 50.00 | 2.12 | 0.00 | - | 1 | 6,923 |
| 48.13 | 0.00 | - | 2 | 1,002 | 55.00 | 2.48 | -0.09 | -3.50% | 10 | 5,309 |
| 52.00 | +0.50 | +0.97% | 1 | 3,854 | 60.00 | 3.57 | 0.00 | - | 1 | 14,979 |
| 40.75 | 0.00 | - | 26 | 1,014 | 65.00 | 4.35 | -0.30 | -6.45% | 442 | 13,708 |
| 44.15 | +0.57 | +1.31% | 10 | 1,725 | 70.00 | 5.50 | 0.00 | - | 57 | 27,061 |
| 40.15 | 0.00 | - | 10 | 2,711 | 75.00 | 6.85 | +0.02 | +0.29% | 252 | 13,319 |
| 37.30 | +0.45 | +1.22% | 8 | 3,711 | 80.00 | 8.45 | +0.03 | +0.36% | 53 | 20,614 |
| 33.80 | 0.00 | - | 59 | 1,400 | 85.00 | 10.10 | -0.15 | -1.46% | 30 | 12,416 |
| 31.60 | +4.25 | +15.54% | 28 | 3,603 | 90.00 | 11.95 | -0.38 | -3.08% | 20 | 13,147 |
| 28.30 | -0.70 | -2.41% | 13 | 3,301 | 95.00 | 14.25 | -0.05 | -0.35% | 2 | 5,258 |
| 26.17 | -0.13 | -0.49% | 132 | 9,350 | 100.00 | 16.65 | -0.25 | -1.48% | 11 | 4,880 |
| 24.31 | +0.41 | +1.72% | 9 | 5,405 | 105.00 | 18.77 | -1.18 | -5.91% | 5 | 6,068 |
| 22.30 | +0.50 | +2.29% | 9 | 5,127 | 110.00 | 21.70 | -0.50 | -2.25% | 21 | 6,259 |
| 20.21 | +0.16 | +0.80% | 2 | 2,585 | 115.00 | 24.60 | 0.00 | - | 2 | 2,616 |
| 18.57 | +0.47 | +2.60% | 19 | 7,999 | 120.00 | 27.65 | -1.15 | -3.99% | 1 | 4,967 |
| 16.35 | -0.22 | -1.33% | 44 | 3,690 | 125.00 | 35.65 | 0.00 | - | 12 | 2,521 |
| 15.70 | +0.70 | +4.67% | 1 | 6,183 | 130.00 | 34.40 | -4.10 | -10.65% | 50 | 3,271 |
| 14.16 | 0.00 | - | 15 | 6,091 | 135.00 | 37.78 | -0.73 | -1.90% | 1 | 486 |
| 12.75 | +0.11 | +0.87% | 1 | 5,363 | 140.00 | 42.13 | 0.00 | - | 2 | 507 |
| 11.55 | -0.24 | -2.04% | 88 | 3,792 | 145.00 | 50.70 | 0.00 | - | 1 | 34 |
| 10.55 | -0.06 | -0.57% | 47 | 5,695 | 150.00 | 56.70 | 0.00 | - | 1 | 299 |
| 9.80 | +0.20 | +2.08% | 7 | 1,630 | 155.00 | 54.55 | +2.45 | +4.70% | 2 | 44 |
| 8.90 | +0.10 | +1.14% | 1 | 2,714 | 160.00 | 58.76 | 0.00 | - | 9 | 148 |
| 8.52 | +0.32 | +3.90% | 1 | 3,083 | 165.00 | 69.20 | 0.00 | - | 1 | 18 |
| 7.40 | 0.00 | - | 3 | 1,857 | 170.00 | 68.70 | 0.00 | - | 1 | 15 |
| 5.70 | 0.00 | - | 6 | 412 | 175.00 | 73.83 | 0.00 | - | 2 | 7 |
| 6.15 | +0.65 | +11.82% | 37 | 810 | 180.00 | 82.50 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 6 | 1,285 | 185.00 | 65.29 | 0.00 | - | 1,000 | 5 |
| 4.00 | 0.00 | - | 6 | 591 | 190.00 | 88.54 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 15 | 693 | 195.00 | 80.00 | 0.00 | - | 1 | 17 |
| 4.35 | -0.11 | -2.47% | 26 | 4,600 | 200.00 | 89.46 | 0.00 | - | 12 | 0 |
| 3.75 | -0.05 | -1.32% | 1 | 207 | 210.00 | - | - | - | - | - |
| 3.15 | -0.20 | -5.97% | 39 | 2,503 | 220.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
