Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.20 | 0.00 | - | 21 | 25 | 50.00 | 0.18 | 0.00 | - | 2 | 136 |
| 106.22 | 0.00 | - | 1 | 2 | 55.00 | 0.27 | 0.00 | - | 4 | 151 |
| 96.64 | 0.00 | - | 1 | 4 | 60.00 | 0.50 | 0.00 | - | 7 | 130 |
| 92.05 | 0.00 | - | 1 | 1 | 65.00 | 0.64 | 0.00 | - | 1 | 371 |
| 84.76 | 0.00 | - | 2 | 5 | 70.00 | 0.77 | 0.00 | - | 3 | 68 |
| 83.80 | 0.00 | - | 1 | 6 | 75.00 | 1.15 | 0.00 | - | 6 | 838 |
| 65.20 | -0.68 | -1.03% | 20 | 34 | 80.00 | 1.63 | 0.00 | - | 7 | 112 |
| 74.03 | 0.00 | - | 5 | 7 | 85.00 | 1.95 | 0.00 | - | 12 | 617 |
| 67.30 | 0.00 | - | 1 | 19 | 90.00 | 2.80 | 0.00 | - | 26 | 511 |
| 60.05 | 0.00 | - | 6 | 38 | 95.00 | 3.35 | +0.17 | +5.35% | 1 | 899 |
| 47.32 | -0.68 | -1.42% | 6 | 88 | 100.00 | 4.25 | -0.12 | -2.75% | 1,502 | 1,021 |
| 44.08 | -8.12 | -15.56% | 2 | 19 | 105.00 | 5.42 | -0.08 | -1.45% | 2 | 1,084 |
| 40.56 | -2.34 | -5.45% | 6 | 156 | 110.00 | 6.75 | +0.15 | +2.27% | 2 | 2,210 |
| 38.00 | 0.00 | - | 1 | 127 | 115.00 | 8.20 | +0.05 | +0.61% | 228 | 3,659 |
| 34.10 | -0.61 | -1.76% | 4 | 323 | 120.00 | 10.25 | 0.00 | - | 256 | 3,873 |
| 32.85 | 0.00 | - | 19 | 53 | 125.00 | 12.17 | -0.23 | -1.85% | 68 | 3,173 |
| 27.70 | 0.00 | - | 10 | 175 | 130.00 | 14.15 | +0.28 | +2.02% | 514 | 7,324 |
| 25.68 | -1.21 | -4.50% | 3 | 76 | 135.00 | 16.00 | +0.08 | +0.50% | 768 | 2,969 |
| 23.40 | -0.17 | -0.72% | 45 | 295 | 140.00 | 18.42 | -1.08 | -5.54% | 205 | 7,302 |
| 21.20 | +0.35 | +1.68% | 13 | 422 | 145.00 | 21.77 | +0.02 | +0.09% | 1 | 2,413 |
| 19.45 | +0.45 | +2.37% | 49 | 1,056 | 150.00 | 24.80 | +0.55 | +2.27% | 15 | 5,652 |
| 17.00 | +0.05 | +0.29% | 12 | 3,084 | 155.00 | 27.70 | +0.72 | +2.67% | 6 | 1,701 |
| 15.77 | -0.58 | -3.55% | 30 | 1,196 | 160.00 | 30.44 | -0.61 | -1.96% | 4 | 3,309 |
| 14.50 | +0.07 | +0.49% | 19 | 606 | 165.00 | 34.90 | -0.62 | -1.75% | 18 | 1,528 |
| 12.75 | -0.15 | -1.16% | 48 | 1,099 | 170.00 | 37.20 | 0.00 | - | 17 | 957 |
| 11.48 | -0.77 | -6.29% | 13 | 2,700 | 175.00 | 43.00 | 0.00 | - | 4 | 733 |
| 10.55 | +0.30 | +2.93% | 71 | 3,210 | 180.00 | 45.85 | +1.45 | +3.27% | 1 | 1,399 |
| 9.59 | +0.24 | +2.57% | 11 | 1,102 | 185.00 | 50.10 | +0.30 | +0.60% | 1 | 272 |
| 8.35 | -0.40 | -4.57% | 5 | 2,348 | 190.00 | 54.05 | +22.40 | +70.77% | 2 | 703 |
| 7.49 | -0.41 | -5.19% | 8 | 651 | 195.00 | 47.00 | 0.00 | - | 2 | 108 |
| 6.75 | +0.10 | +1.50% | 75 | 3,158 | 200.00 | 63.17 | +10.22 | +19.30% | 52 | 1,054 |
| 5.65 | +0.07 | +1.25% | 2 | 1,477 | 210.00 | 60.15 | 0.00 | - | 3 | 131 |
| 4.45 | +0.05 | +1.14% | 77 | 1,706 | 220.00 | 68.62 | 0.00 | - | 2 | 29 |
| 3.65 | +0.05 | +1.39% | 70 | 453 | 230.00 | 88.18 | 0.00 | - | 1 | 7 |
| 3.00 | -0.24 | -7.41% | 7 | 442 | 240.00 | 93.61 | 0.00 | - | 1 | 11 |
| 2.40 | -0.09 | -3.61% | 43 | 686 | 250.00 | 108.90 | +33.87 | +45.14% | 2 | 0 |
| 2.02 | -0.05 | -2.42% | 2 | 3,455 | 260.00 | - | - | - | - | - |
| 1.74 | +0.01 | +0.58% | 2 | 240 | 270.00 | - | - | - | - | - |
| 1.45 | -1.29 | -47.08% | 10 | 552 | 280.00 | - | - | - | - | - |
| 1.23 | -0.03 | -2.38% | 6 | 249 | 290.00 | - | - | - | - | - |
| 1.08 | +0.03 | +2.86% | 16 | 800 | 300.00 | 118.75 | 0.00 | - | 2 | 0 |
| 0.87 | -0.42 | -32.56% | 91 | 49 | 310.00 | 131.40 | 0.00 | - | - | 0 |
| 0.78 | -0.08 | -9.30% | 2 | 69 | 320.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 18 | 290 | 330.00 | 150.80 | 0.00 | - | 2 | 0 |
| 0.67 | 0.00 | - | 2 | 188 | 340.00 | - | - | - | - | - |
| 0.55 | -0.05 | -8.33% | 5 | 457 | 350.00 | - | - | - | - | - |
| 0.46 | -0.02 | -4.17% | 24 | 414 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.