Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.00 | 0.00 | - | 2 | 8 | 25.00 | 0.04 | 0.00 | - | 2 | 77 |
| 153.00 | 0.00 | - | 1 | 29 | 30.00 | 0.14 | 0.00 | - | 10 | 136 |
| - | - | - | - | - | 35.00 | 0.11 | 0.00 | - | 10 | 38 |
| 130.67 | 0.00 | - | 1 | 8 | 40.00 | 0.35 | 0.00 | - | 18 | 101 |
| 128.10 | 0.00 | - | 1 | 12 | 45.00 | 0.53 | 0.00 | - | 12 | 95 |
| 102.20 | 0.00 | - | 10 | 848 | 50.00 | 0.60 | 0.00 | - | 49 | 1,846 |
| 97.75 | 0.00 | - | 2 | 6 | 55.00 | 0.70 | 0.00 | - | 10 | 431 |
| 128.15 | 0.00 | - | 3 | 34 | 60.00 | 0.94 | -0.21 | -18.26% | 2 | 420 |
| 92.52 | 0.00 | - | 1 | 56 | 65.00 | 1.26 | 0.00 | - | 4 | 2,319 |
| 89.53 | 0.00 | - | 1 | 65 | 70.00 | 1.65 | 0.00 | - | 314 | 1,537 |
| 79.80 | 0.00 | - | 100 | 147 | 75.00 | 2.11 | 0.00 | - | 1 | 3,842 |
| 80.88 | 0.00 | - | 1 | 205 | 80.00 | 2.40 | 0.00 | - | 2 | 459 |
| 79.10 | 0.00 | - | 1 | 58 | 85.00 | 3.34 | 0.00 | - | 2 | 1,863 |
| 75.65 | 0.00 | - | 1 | 123 | 90.00 | 3.80 | -0.34 | -8.21% | 200 | 3,079 |
| 67.99 | 0.00 | - | 1 | 322 | 95.00 | 4.80 | -0.70 | -12.73% | 15 | 1,138 |
| 68.37 | 0.00 | - | 2 | 891 | 100.00 | 5.60 | -0.70 | -11.11% | 1 | 4,203 |
| 64.53 | 0.00 | - | 2 | 487 | 105.00 | 6.65 | -0.40 | -5.67% | 35 | 2,790 |
| 63.00 | +9.50 | +17.76% | 1 | 345 | 110.00 | 8.00 | -0.80 | -9.09% | 1 | 7,016 |
| 51.90 | 0.00 | - | 2 | 577 | 115.00 | 9.65 | -1.05 | -9.81% | 10 | 2,533 |
| 47.40 | 0.00 | - | 17 | 721 | 120.00 | 12.30 | 0.00 | - | 11 | 2,201 |
| 47.50 | 0.00 | - | 5 | 670 | 125.00 | 13.25 | 0.00 | - | 1 | 2,999 |
| 41.00 | 0.00 | - | 27 | 411 | 130.00 | 15.31 | 0.00 | - | 266 | 5,867 |
| 42.60 | 0.00 | - | 1 | 980 | 135.00 | 16.85 | 0.00 | - | 5 | 1,713 |
| 39.55 | 0.00 | - | 12 | 2,331 | 140.00 | 18.50 | -0.98 | -5.03% | 10 | 2,522 |
| 41.50 | +2.50 | +6.41% | 10 | 739 | 145.00 | 20.59 | -1.36 | -6.20% | 13 | 2,132 |
| 39.54 | +3.32 | +9.17% | 440 | 4,524 | 150.00 | 22.85 | -1.15 | -4.79% | 444 | 5,701 |
| 36.85 | +1.82 | +5.20% | 6 | 289 | 155.00 | 25.50 | -1.85 | -6.76% | 7 | 721 |
| 34.85 | +3.19 | +10.08% | 26 | 1,754 | 160.00 | 27.85 | -1.70 | -5.75% | 1 | 1,285 |
| 34.10 | +4.00 | +13.29% | 4 | 1,498 | 165.00 | 34.45 | 0.00 | - | 5 | 1,348 |
| 30.00 | +1.15 | +3.99% | 2 | 2,669 | 170.00 | 35.00 | -0.45 | -1.27% | 1 | 1,602 |
| 30.05 | +6.10 | +25.47% | 2 | 1,019 | 175.00 | 39.62 | 0.00 | - | 2 | 758 |
| 27.05 | +2.50 | +10.18% | 5 | 4,411 | 180.00 | 39.80 | -0.45 | -1.12% | 2 | 677 |
| 23.55 | 0.00 | - | 2 | 635 | 185.00 | 46.03 | 0.00 | - | 1 | 309 |
| 24.34 | +4.44 | +22.31% | 11 | 2,177 | 190.00 | 47.90 | 0.00 | - | 1 | 828 |
| 20.44 | 0.00 | - | 20 | 452 | 195.00 | 50.80 | -1.00 | -1.93% | 4 | 332 |
| 21.49 | +2.24 | +11.64% | 9 | 5,026 | 200.00 | 53.88 | -6.02 | -10.05% | 4 | 487 |
| 18.87 | +1.50 | +8.64% | 12 | 1,574 | 210.00 | 59.28 | 0.00 | - | 2 | 314 |
| 15.03 | 0.00 | - | 1 | 1,268 | 220.00 | 70.40 | 0.00 | - | 1 | 532 |
| 14.78 | +1.49 | +11.21% | 4 | 1,193 | 230.00 | 82.28 | 0.00 | - | 2 | 61 |
| 11.15 | 0.00 | - | 40 | 788 | 240.00 | 93.67 | 0.00 | - | 1 | 62 |
| 11.50 | +1.38 | +13.64% | 17 | 2,469 | 250.00 | 80.30 | 0.00 | - | 77 | 118 |
| 8.70 | 0.00 | - | 1 | 1,863 | 260.00 | - | - | - | - | - |
| 10.00 | +1.80 | +21.95% | 1 | 1,725 | 270.00 | 114.65 | 0.00 | - | 1 | 1 |
| 6.65 | 0.00 | - | 12 | 916 | 280.00 | 106.79 | 0.00 | - | 15 | 32 |
| 6.20 | 0.00 | - | 3 | 534 | 290.00 | - | - | - | - | - |
| 6.45 | +0.80 | +14.16% | 10 | 2,581 | 300.00 | 121.30 | 0.00 | - | 1 | 0 |
| 5.55 | +0.60 | +12.12% | 7 | 330 | 310.00 | 135.89 | 0.00 | - | - | 1 |
| 4.40 | 0.00 | - | 18 | 484 | 320.00 | - | - | - | - | - |
| 3.94 | 0.00 | - | 14 | 239 | 330.00 | 148.65 | 0.00 | - | 15 | 0 |
| 3.55 | 0.00 | - | 1 | 300 | 340.00 | 165.48 | 0.00 | - | - | 0 |
| 3.75 | +0.51 | +15.74% | 308 | 532 | 350.00 | 172.64 | 0.00 | - | 4 | 0 |
| 3.50 | +0.78 | +28.68% | 4 | 1,559 | 360.00 | 169.25 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 23 | 370.00 | 191.42 | 0.00 | - | 2 | 0 |
| 2.15 | 0.00 | - | 4 | 161 | 380.00 | 200.72 | 0.00 | - | - | 0 |
| 2.55 | +0.30 | +13.33% | 12 | 1,240 | 390.00 | 208.04 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.