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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.55 | 0.00 | - | 1 | 2 | 50.00 | 0.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 55.00 | 0.50 | 0.00 | - | 2 | 2 |
| 99.73 | 0.00 | - | 1 | 3 | 60.00 | - | - | - | - | - |
| 92.05 | 0.00 | - | 1 | 1 | 65.00 | 0.80 | 0.00 | - | 3 | 3 |
| 84.76 | 0.00 | - | 2 | 5 | 70.00 | 1.00 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 75.00 | 1.74 | 0.00 | - | 1 | 140 |
| - | - | - | - | - | 80.00 | 1.55 | -0.42 | -21.32% | 1 | 20 |
| 72.25 | 0.00 | - | 1 | 2 | 85.00 | 1.99 | -0.32 | -13.85% | 20 | 517 |
| 80.25 | 0.00 | - | 4 | 8 | 90.00 | 2.96 | 0.00 | - | 8 | 212 |
| 65.70 | 0.00 | - | 4 | 30 | 95.00 | 3.65 | 0.00 | - | 337 | 543 |
| 67.20 | +3.70 | +5.83% | 4 | 37 | 100.00 | 4.40 | 0.00 | - | 66 | 403 |
| 53.10 | 0.00 | - | 7 | 15 | 105.00 | 5.15 | -0.44 | -7.87% | 5 | 484 |
| 57.05 | 0.00 | - | 4 | 55 | 110.00 | 6.05 | -0.55 | -8.33% | 1 | 834 |
| 58.90 | 0.00 | - | 1 | 72 | 115.00 | 8.05 | 0.00 | - | 2 | 544 |
| 50.50 | 0.00 | - | 3 | 90 | 120.00 | 8.85 | -0.35 | -3.80% | 3 | 1,158 |
| 45.60 | 0.00 | - | 8 | 41 | 125.00 | 10.18 | -1.37 | -11.86% | 2 | 748 |
| 41.25 | 0.00 | - | 4 | 72 | 130.00 | 12.10 | -0.55 | -4.35% | 1 | 3,788 |
| 39.45 | 0.00 | - | 6 | 25 | 135.00 | 13.95 | -0.80 | -5.42% | 4 | 729 |
| 36.11 | 0.00 | - | 1 | 95 | 140.00 | 15.80 | -1.45 | -8.41% | 4 | 3,219 |
| 37.50 | +2.52 | +7.20% | 1 | 333 | 145.00 | 18.25 | -0.90 | -4.70% | 6 | 1,897 |
| 35.20 | +3.10 | +9.66% | 24 | 560 | 150.00 | 20.75 | -1.75 | -7.78% | 14 | 2,378 |
| 32.50 | +1.77 | +5.76% | 22 | 422 | 155.00 | 24.55 | 0.00 | - | 1 | 277 |
| 29.91 | +2.41 | +8.76% | 7 | 151 | 160.00 | 25.40 | -1.49 | -5.54% | 5 | 1,477 |
| 26.03 | 0.00 | - | 7 | 75 | 165.00 | 28.48 | -2.07 | -6.78% | 2 | 853 |
| 26.62 | +3.37 | +14.49% | 2 | 67 | 170.00 | 34.10 | 0.00 | - | 23 | 868 |
| 24.00 | +1.90 | +8.60% | 3 | 294 | 175.00 | 37.40 | 0.00 | - | 198 | 370 |
| 22.60 | +1.77 | +8.50% | 6 | 523 | 180.00 | 42.45 | 0.00 | - | 1 | 163 |
| 18.20 | 0.00 | - | 92 | 233 | 185.00 | 42.05 | 0.00 | - | 1 | 241 |
| 19.33 | +1.33 | +7.39% | 43 | 194 | 190.00 | 45.72 | 0.00 | - | 102 | 252 |
| 18.70 | +3.00 | +19.11% | 4 | 483 | 195.00 | 51.50 | 0.00 | - | 6 | 87 |
| 16.90 | +1.70 | +11.18% | 136 | 527 | 200.00 | 53.84 | 0.00 | - | 2 | 104 |
| 14.75 | +2.45 | +19.92% | 20 | 374 | 210.00 | 68.59 | 0.00 | - | 7 | 113 |
| 12.70 | +1.45 | +12.89% | 19 | 1,097 | 220.00 | 75.89 | 0.00 | - | 1 | 27 |
| 9.29 | 0.00 | - | 1 | 81 | 230.00 | 78.30 | 0.00 | - | 1 | 1 |
| 8.60 | 0.00 | - | 9 | 57 | 240.00 | 91.79 | 0.00 | - | 1 | 1 |
| 8.00 | +1.15 | +16.79% | 20 | 159 | 250.00 | 83.88 | 0.00 | - | - | 10 |
| 6.95 | +0.87 | +14.31% | 2 | 186 | 260.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 107 | 270.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 53 | 357 | 280.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 4 | 110 | 290.00 | - | - | - | - | - |
| 4.04 | +0.72 | +21.69% | 1 | 52 | 300.00 | 141.00 | 0.00 | - | - | 0 |
| 3.55 | +0.65 | +22.41% | 5 | 16 | 310.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 6 | 29 | 320.00 | - | - | - | - | - |
| 2.75 | -0.95 | -25.68% | 1 | 207 | 330.00 | 150.80 | 0.00 | - | 2 | 0 |
| 1.83 | 0.00 | - | 1 | 16 | 340.00 | - | - | - | - | - |
| 2.14 | +0.34 | +18.89% | 3 | 66 | 350.00 | - | - | - | - | - |
| 1.95 | +0.40 | +25.81% | 9 | 63 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.