Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 0.00 | - | 2 | 55 | 25.00 | 0.22 | 0.00 | - | 1 | 181 |
| 127.95 | 0.00 | - | 1 | 27 | 30.00 | 0.33 | 0.00 | - | 2 | 40 |
| 145.70 | 0.00 | - | 2 | 11 | 35.00 | 0.44 | 0.00 | - | 30 | 74 |
| 128.30 | 0.00 | - | 7 | 46 | 40.00 | 2.23 | 0.00 | - | 20 | 346 |
| 136.46 | 0.00 | - | 15 | 6 | 45.00 | 0.90 | 0.00 | - | 1 | 347 |
| 112.02 | 0.00 | - | 1 | 55 | 50.00 | 1.34 | 0.00 | - | 1 | 445 |
| 109.47 | -7.03 | -6.03% | 1 | 26 | 55.00 | 1.40 | -0.34 | -19.54% | 2 | 411 |
| 98.92 | 0.00 | - | 3 | 32 | 60.00 | 2.10 | 0.00 | - | 2 | 428 |
| 122.44 | 0.00 | - | 1 | 91 | 65.00 | 3.00 | 0.00 | - | 1 | 302 |
| 97.19 | +4.36 | +4.70% | 2 | 29 | 70.00 | 2.97 | -0.12 | -3.88% | 12 | 789 |
| 104.50 | 0.00 | - | 1 | 112 | 75.00 | 4.06 | 0.00 | - | 1 | 1,894 |
| 89.85 | +10.85 | +13.73% | 11 | 171 | 80.00 | 4.70 | 0.00 | - | 100 | 319 |
| 78.00 | 0.00 | - | 2 | 79 | 85.00 | 6.00 | 0.00 | - | 4 | 1,567 |
| 76.00 | 0.00 | - | 3 | 306 | 90.00 | 6.55 | 0.00 | - | 2 | 1,346 |
| 74.00 | 0.00 | - | 1 | 200 | 95.00 | 8.49 | 0.00 | - | 6 | 428 |
| 75.45 | +3.04 | +4.20% | 24 | 1,046 | 100.00 | 8.55 | -0.40 | -4.47% | 12 | 1,480 |
| 75.31 | 0.00 | - | 2 | 271 | 105.00 | 9.87 | -0.90 | -8.36% | 2 | 359 |
| 64.30 | 0.00 | - | 5 | 407 | 110.00 | 11.40 | -0.70 | -5.79% | 20 | 2,941 |
| 56.00 | 0.00 | - | 18 | 331 | 115.00 | 15.12 | 0.00 | - | 19 | 414 |
| 62.45 | +3.24 | +5.47% | 5 | 595 | 120.00 | 16.85 | 0.00 | - | 4 | 3,569 |
| 60.30 | +3.22 | +5.64% | 7 | 772 | 125.00 | 16.97 | -3.03 | -15.15% | 1 | 1,307 |
| 53.79 | 0.00 | - | 4 | 267 | 130.00 | 18.49 | -1.56 | -7.78% | 10 | 1,929 |
| 52.42 | 0.00 | - | 1 | 830 | 135.00 | 20.63 | -1.72 | -7.70% | 25 | 1,746 |
| 53.00 | +5.50 | +11.58% | 6 | 2,334 | 140.00 | 22.84 | -1.46 | -6.01% | 13 | 3,387 |
| 46.35 | 0.00 | - | 1 | 258 | 145.00 | 26.00 | 0.00 | - | 250 | 1,669 |
| 47.25 | +2.20 | +4.88% | 12 | 1,029 | 150.00 | 27.17 | -2.13 | -7.27% | 3 | 2,217 |
| 45.50 | +3.00 | +7.06% | 22 | 729 | 155.00 | 30.50 | -0.30 | -0.97% | 445 | 389 |
| 43.00 | +2.66 | +6.59% | 3 | 576 | 160.00 | 35.29 | 0.00 | - | 7 | 642 |
| 35.00 | 0.00 | - | 11 | 995 | 165.00 | 35.71 | -1.15 | -3.12% | 100 | 647 |
| 39.00 | +1.98 | +5.35% | 11 | 1,881 | 170.00 | 38.65 | -4.17 | -9.74% | 26 | 930 |
| 37.45 | +2.75 | +7.93% | 18 | 3,444 | 175.00 | 41.65 | -2.85 | -6.40% | 54 | 1,595 |
| 35.50 | +1.90 | +5.65% | 9 | 5,402 | 180.00 | 44.80 | -2.98 | -6.24% | 7 | 465 |
| 34.30 | +2.65 | +8.37% | 1 | 353 | 185.00 | 48.00 | +2.20 | +4.80% | 9 | 141 |
| 33.00 | +5.00 | +17.86% | 77 | 951 | 190.00 | 51.30 | -1.70 | -3.21% | 385 | 487 |
| 31.10 | +2.10 | +7.24% | 1 | 1,412 | 195.00 | 51.95 | 0.00 | - | 2 | 211 |
| 29.50 | +1.26 | +4.46% | 207 | 2,655 | 200.00 | 58.67 | -2.83 | -4.60% | 2 | 528 |
| 26.80 | +4.30 | +19.11% | 2 | 1,275 | 210.00 | 72.25 | 0.00 | - | 5 | 239 |
| 23.20 | +1.15 | +5.22% | 1 | 1,821 | 220.00 | 75.30 | 0.00 | - | 2 | 247 |
| 22.60 | +1.85 | +8.92% | 2 | 722 | 230.00 | 82.15 | 0.00 | - | 2 | 173 |
| 21.07 | +4.11 | +24.23% | 5 | 493 | 240.00 | 93.70 | 0.00 | - | 2 | 169 |
| 19.23 | +1.43 | +8.03% | 7 | 1,655 | 250.00 | 98.47 | 0.00 | - | 2 | 130 |
| 14.38 | 0.00 | - | 2 | 720 | 260.00 | 103.95 | 0.00 | - | 1 | 2 |
| 13.95 | 0.00 | - | 1 | 253 | 270.00 | 125.05 | 0.00 | - | 11 | 15 |
| 14.38 | +1.64 | +12.87% | 10 | 93 | 280.00 | 106.68 | 0.00 | - | 1 | 42 |
| 12.96 | +1.56 | +13.68% | 6 | 541 | 290.00 | 120.80 | 0.00 | - | - | 0 |
| 12.20 | +0.40 | +3.39% | 17 | 838 | 300.00 | 145.45 | 0.00 | - | 6 | 31 |
| 11.05 | -1.05 | -8.68% | 3 | 415 | 310.00 | 158.11 | 0.00 | - | 1 | 1 |
| 10.30 | +1.30 | +14.44% | 12 | 2,049 | 320.00 | 134.70 | 0.00 | - | 100 | 100 |
| 9.00 | +1.00 | +12.50% | 1 | 186 | 330.00 | 137.65 | 0.00 | - | 5 | 8 |
| 8.79 | +1.44 | +19.59% | 1 | 115 | 340.00 | 152.20 | 0.00 | - | 10 | 0 |
| 6.50 | 0.00 | - | 7 | 516 | 350.00 | 182.19 | 0.00 | - | 1 | 0 |
| 7.46 | +0.66 | +9.71% | 1 | 831 | 360.00 | 170.85 | 0.00 | - | 121 | 0 |
| 7.50 | 0.00 | - | 2 | 34 | 370.00 | - | - | - | - | - |
| 6.26 | +1.06 | +20.38% | 1 | 422 | 380.00 | 209.00 | 0.00 | - | 5 | 0 |
| 5.96 | +0.56 | +10.37% | 15 | 534 | 390.00 | 199.50 | 0.00 | - | 91 | 0 |
© 2024 Yahoo. All rights reserved.