Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.61 | 0.00 | - | 7 | 1,392 | 25.00 | 0.10 | 0.00 | - | 3 | 5,059 |
| 123.09 | 0.00 | - | 1 | 186 | 30.00 | 0.06 | 0.00 | - | 10 | 17,812 |
| 136.80 | 0.00 | - | 2 | 173 | 35.00 | 0.09 | 0.00 | - | 114 | 1,987 |
| 147.05 | 0.00 | - | 1 | 480 | 40.00 | 0.11 | 0.00 | - | 1 | 10,259 |
| 124.82 | 0.00 | - | 1 | 288 | 45.00 | 0.20 | 0.00 | - | 86 | 5,720 |
| 110.27 | +9.43 | +9.35% | 1 | 2,865 | 50.00 | 0.26 | 0.00 | - | 51 | 11,570 |
| 154.33 | 0.00 | - | 6 | 929 | 55.00 | 0.39 | 0.00 | - | 5 | 5,136 |
| 100.00 | 0.00 | - | 1 | 3,459 | 60.00 | 0.44 | 0.00 | - | 10 | 13,936 |
| 96.18 | +8.33 | +9.48% | 1 | 970 | 65.00 | 0.54 | 0.00 | - | 20 | 15,617 |
| 91.95 | +6.95 | +8.18% | 8 | 1,461 | 70.00 | 0.80 | -0.05 | -5.88% | 200 | 20,901 |
| 75.89 | 0.00 | - | 3 | 2,623 | 75.00 | 1.04 | -0.13 | -11.11% | 3 | 12,215 |
| 78.24 | 0.00 | - | 2 | 3,400 | 80.00 | 1.26 | -0.19 | -13.10% | 2 | 26,384 |
| 66.98 | 0.00 | - | 2 | 1,668 | 85.00 | 1.70 | -0.03 | -1.73% | 5 | 10,591 |
| 73.17 | +4.80 | +7.02% | 6 | 3,332 | 90.00 | 2.09 | -0.13 | -5.86% | 22 | 16,643 |
| 69.78 | +6.18 | +9.72% | 5 | 2,967 | 95.00 | 2.62 | -0.32 | -10.88% | 1 | 7,062 |
| 65.64 | +4.47 | +7.31% | 21 | 10,543 | 100.00 | 3.50 | -0.05 | -1.41% | 1 | 13,544 |
| 59.60 | 0.00 | - | 2 | 5,648 | 105.00 | 4.25 | -0.20 | -4.49% | 4 | 10,837 |
| 57.78 | +3.83 | +7.10% | 16 | 4,789 | 110.00 | 4.98 | -0.32 | -6.04% | 1 | 14,036 |
| 52.50 | +0.80 | +1.55% | 2 | 2,760 | 115.00 | 6.05 | -0.75 | -11.03% | 4 | 5,491 |
| 50.40 | +3.99 | +8.60% | 6 | 7,842 | 120.00 | 7.30 | -0.70 | -8.75% | 3 | 15,826 |
| 46.86 | +5.36 | +12.92% | 2 | 4,806 | 125.00 | 8.67 | -0.68 | -7.27% | 24 | 9,230 |
| 43.60 | +3.95 | +9.96% | 7 | 7,295 | 130.00 | 10.22 | -0.80 | -7.26% | 14 | 11,010 |
| 40.55 | +2.85 | +7.56% | 12 | 6,449 | 135.00 | 12.00 | -0.94 | -7.26% | 4 | 6,250 |
| 37.70 | +2.75 | +7.87% | 43 | 5,426 | 140.00 | 14.18 | -0.89 | -5.91% | 22 | 7,138 |
| 34.49 | +3.61 | +11.69% | 6 | 5,071 | 145.00 | 16.29 | -0.74 | -4.35% | 51 | 4,205 |
| 32.15 | +3.15 | +10.86% | 618 | 9,911 | 150.00 | 18.30 | -1.10 | -5.67% | 658 | 6,908 |
| 29.77 | +3.07 | +11.50% | 20 | 2,596 | 155.00 | 20.85 | -1.25 | -5.66% | 147 | 2,415 |
| 26.95 | +2.20 | +8.89% | 111 | 4,916 | 160.00 | 23.40 | -1.79 | -7.11% | 123 | 6,602 |
| 25.00 | +2.75 | +12.36% | 86 | 5,715 | 165.00 | 26.20 | -2.10 | -7.42% | 75 | 6,331 |
| 23.00 | +1.50 | +6.98% | 61 | 4,036 | 170.00 | 29.26 | -1.95 | -6.25% | 53 | 2,467 |
| 21.01 | +1.81 | +9.43% | 1,019 | 3,570 | 175.00 | 32.60 | -2.75 | -7.78% | 26 | 2,253 |
| 19.64 | +1.84 | +10.34% | 317 | 9,999 | 180.00 | 35.90 | -1.20 | -3.23% | 6 | 9,015 |
| 17.86 | +1.96 | +12.33% | 52 | 2,838 | 185.00 | 38.60 | -2.30 | -5.62% | 4 | 1,508 |
| 16.35 | +1.45 | +9.73% | 247 | 4,433 | 190.00 | 42.60 | -2.00 | -4.48% | 5 | 2,968 |
| 15.40 | +1.95 | +14.50% | 155 | 2,412 | 195.00 | 46.43 | -2.63 | -5.36% | 3 | 1,376 |
| 13.75 | +1.50 | +12.24% | 330 | 10,609 | 200.00 | 49.89 | -4.81 | -8.79% | 3 | 3,412 |
| 11.70 | +1.45 | +14.15% | 98 | 2,595 | 210.00 | 58.63 | 0.00 | - | 10 | 593 |
| 9.72 | +0.89 | +10.08% | 113 | 4,423 | 220.00 | 68.19 | -3.50 | -4.88% | 1 | 750 |
| 8.30 | +1.15 | +16.08% | 38 | 6,907 | 230.00 | 81.12 | 0.00 | - | 2 | 471 |
| 7.05 | +1.55 | +28.18% | 42 | 3,603 | 240.00 | 89.30 | 0.00 | - | 2 | 274 |
| 5.90 | +0.90 | +18.00% | 292 | 7,346 | 250.00 | 92.50 | 0.00 | - | 2 | 303 |
| 5.00 | +0.75 | +17.65% | 75 | 3,760 | 260.00 | 68.40 | 0.00 | - | 5 | 56 |
| 4.10 | +0.55 | +15.49% | 40 | 5,235 | 270.00 | 116.00 | 0.00 | - | 2 | 1 |
| 3.50 | +0.45 | +14.75% | 11 | 1,677 | 280.00 | 130.50 | 0.00 | - | 4 | 0 |
| 3.07 | +0.49 | +18.99% | 14 | 1,725 | 290.00 | 121.57 | 0.00 | - | 1 | 0 |
| 2.55 | +0.36 | +16.44% | 63 | 8,162 | 300.00 | 141.81 | -5.84 | -3.96% | 20 | 0 |
| 2.08 | 0.00 | - | 1 | 1,253 | 310.00 | 134.40 | 0.00 | - | 1 | 1 |
| 1.90 | +0.28 | +17.28% | 3 | 2,923 | 320.00 | 155.00 | 0.00 | - | 1 | 0 |
| 1.72 | +0.26 | +17.81% | 19 | 344 | 330.00 | 148.58 | 0.00 | - | 100 | 0 |
| 1.50 | +0.20 | +15.38% | 2 | 1,423 | 340.00 | 143.40 | 0.00 | - | 11 | 0 |
| 1.28 | +0.20 | +18.52% | 32 | 2,946 | 350.00 | 156.85 | 0.00 | - | 4 | 0 |
| 1.15 | +0.15 | +15.00% | 10 | 4,411 | 360.00 | 191.00 | 0.00 | - | 1 | 0 |
| 1.00 | +0.18 | +21.95% | 1 | 171 | 370.00 | 205.55 | 0.00 | - | 5 | 0 |
| 0.82 | 0.00 | - | 1 | 143 | 380.00 | 225.10 | 0.00 | - | 5 | 0 |
| 0.60 | -0.09 | -13.04% | 13 | 1,033 | 390.00 | 235.08 | -1.14 | -0.48% | 20 | 0 |
© 2024 Yahoo. All rights reserved.