Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.44 | 0.00 | - | 1 | 8 | 25.00 | 0.18 | 0.00 | - | 132 | 92 |
| 112.83 | -0.90 | -0.79% | 1 | 3 | 30.00 | 0.26 | 0.00 | - | 1 | 11 |
| 111.22 | 0.00 | - | 1 | 2 | 35.00 | 0.35 | 0.00 | - | 2 | 45 |
| 104.88 | 0.00 | - | 3 | 10 | 40.00 | 0.46 | 0.00 | - | 5 | 31 |
| 119.06 | 0.00 | - | - | 1 | 45.00 | 1.00 | +0.36 | +56.25% | 287 | 4 |
| 96.65 | 0.00 | - | 1 | 3 | 50.00 | 1.18 | 0.00 | - | 100 | 132 |
| 94.17 | 0.00 | - | 2 | 0 | 55.00 | 1.80 | +0.06 | +3.45% | 1 | 343 |
| 102.50 | 0.00 | - | 1 | 7 | 60.00 | 1.50 | 0.00 | - | 10 | 117 |
| 102.20 | 0.00 | - | 3 | 13 | 65.00 | 3.25 | 0.00 | - | 4 | 16 |
| 82.55 | 0.00 | - | 4 | 92 | 70.00 | 3.90 | 0.00 | - | 3 | 898 |
| 112.00 | 0.00 | - | 1 | 14 | 75.00 | 4.55 | 0.00 | - | 41 | 369 |
| 73.50 | 0.00 | - | 1 | 37 | 80.00 | 5.79 | +0.79 | +15.80% | 2 | 15 |
| 88.50 | 0.00 | - | 3 | 25 | 85.00 | 6.50 | 0.00 | - | 491 | 478 |
| 99.55 | 0.00 | - | 1 | 19 | 90.00 | 7.50 | 0.00 | - | 1 | 1,469 |
| 105.02 | 0.00 | - | 1 | 53 | 95.00 | 9.83 | 0.00 | - | 3 | 403 |
| 61.95 | 0.00 | - | 1 | 264 | 100.00 | 11.70 | +0.25 | +2.18% | 2 | 422 |
| 55.40 | 0.00 | - | 3 | 11 | 105.00 | 13.55 | 0.00 | - | 6 | 300 |
| 56.52 | 0.00 | - | 9 | 31 | 110.00 | 15.65 | +0.10 | +0.64% | 14 | 2,512 |
| 51.22 | -12.78 | -19.97% | 2 | 57 | 115.00 | 17.83 | -0.27 | -1.49% | 1 | 25 |
| 54.57 | 0.00 | - | 2 | 86 | 120.00 | 19.90 | 0.00 | - | 21 | 1,106 |
| 48.70 | 0.00 | - | 1 | 59 | 125.00 | 22.30 | 0.00 | - | 80 | 855 |
| 49.50 | 0.00 | - | 13 | 37 | 130.00 | 24.75 | -0.05 | -0.20% | 166 | 623 |
| 43.73 | 0.00 | - | 24 | 64 | 135.00 | 26.75 | -0.65 | -2.37% | 300 | 670 |
| 41.33 | -0.22 | -0.53% | 3 | 316 | 140.00 | 30.35 | +1.25 | +4.30% | 5 | 604 |
| 39.10 | -0.15 | -0.38% | 7 | 104 | 145.00 | 33.00 | 0.00 | - | 16 | 533 |
| 36.84 | -1.14 | -3.00% | 12 | 2,690 | 150.00 | 36.30 | +0.81 | +2.28% | 7 | 1,209 |
| 35.70 | -1.20 | -3.25% | 3 | 106 | 155.00 | 38.59 | 0.00 | - | 1 | 232 |
| 34.20 | -0.25 | -0.73% | 12 | 2,283 | 160.00 | 42.40 | +0.60 | +1.44% | 1 | 51 |
| 32.05 | +0.15 | +0.47% | 1 | 6,102 | 165.00 | 41.75 | 0.00 | - | 60 | 146 |
| 31.00 | -0.07 | -0.23% | 8 | 2,309 | 170.00 | 48.54 | 0.00 | - | 4 | 1,157 |
| 31.50 | 0.00 | - | 8 | 777 | 175.00 | 51.65 | 0.00 | - | 61 | 131 |
| 28.25 | +0.49 | +1.77% | 4 | 769 | 180.00 | 55.35 | 0.00 | - | 23 | 130 |
| 27.60 | -0.35 | -1.25% | 1 | 348 | 185.00 | 59.60 | 0.00 | - | 57 | 309 |
| 26.60 | 0.00 | - | 19 | 121 | 190.00 | 63.30 | 0.00 | - | 71 | 79 |
| 25.15 | -0.35 | -1.37% | 3 | 76 | 195.00 | 61.09 | 0.00 | - | 1 | 7 |
| 23.15 | -0.25 | -1.07% | 3 | 385 | 200.00 | 66.48 | 0.00 | - | 1 | 265 |
| 21.45 | 0.00 | - | 14 | 353 | 210.00 | 55.61 | 0.00 | - | 101 | 193 |
| 20.25 | +0.55 | +2.79% | 2 | 573 | 220.00 | 78.72 | 0.00 | - | 3 | 66 |
| 18.00 | -0.52 | -2.81% | 3 | 349 | 230.00 | 86.20 | 0.00 | - | 1 | 51 |
| 17.00 | +0.37 | +2.22% | 1 | 479 | 240.00 | 79.12 | 0.00 | - | 4 | 68 |
| 15.00 | -0.30 | -1.96% | 1 | 447 | 250.00 | 112.80 | +6.30 | +5.92% | 5 | 11 |
| 14.65 | 0.00 | - | 17 | 359 | 260.00 | 121.00 | 0.00 | - | 572 | 577 |
| 15.20 | 0.00 | - | 1 | 326 | 270.00 | 131.52 | 0.00 | - | 152 | 84 |
| 12.40 | 0.00 | - | 52 | 60 | 280.00 | 139.79 | 0.00 | - | - | - |
| 11.45 | 0.00 | - | 1 | 66 | 290.00 | 151.63 | 0.00 | - | 152 | 155 |
| 10.48 | 0.00 | - | 64 | 1,394 | 300.00 | 161.30 | 0.00 | - | 152 | 45 |
| 9.58 | -0.27 | -2.74% | 6 | 18 | 310.00 | - | - | - | - | - |
| 9.25 | 0.00 | - | 18 | 1,010 | 320.00 | - | - | - | - | - |
| 10.42 | 0.00 | - | 3 | 21 | 330.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 3 | 13 | 340.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 15 | 1,407 | 350.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 150 | 160 | 360.00 | 205.52 | 0.00 | - | - | 0 |
| 6.18 | 0.00 | - | 420 | 492 | 370.00 | - | - | - | - | - |
| 13.05 | 0.00 | - | 1 | 14 | 380.00 | 225.47 | 0.00 | - | - | 0 |
| 5.20 | -0.27 | -4.94% | 20 | 867 | 390.00 | 234.05 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.