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 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.79 | 0.00 | - | 1 | 168 | 25.00 | 0.34 | 0.00 | - | 6 | 160 |
| 113.85 | 0.00 | - | 1 | 2 | 30.00 | 0.58 | 0.00 | - | 1 | 3 |
| 125.35 | 0.00 | - | 1 | 1 | 35.00 | 0.55 | 0.00 | - | 4 | 6 |
| 106.41 | 0.00 | - | 2 | 6 | 40.00 | 0.75 | 0.00 | - | 1 | 60 |
| 103.57 | 0.00 | - | 2 | 3 | 45.00 | 1.25 | 0.00 | - | 2 | 78 |
| 97.15 | -17.55 | -15.30% | 3 | 30 | 50.00 | 1.80 | 0.00 | - | 2 | 136 |
| 94.48 | 0.00 | - | 1 | 38 | 55.00 | 2.00 | 0.00 | - | 1 | 18 |
| 90.55 | 0.00 | - | 11 | 40 | 60.00 | 3.12 | +0.12 | +4.00% | 5 | 1,776 |
| 86.01 | -13.99 | -13.99% | 4 | 14 | 65.00 | 3.80 | +0.25 | +7.04% | 4 | 44 |
| 83.01 | 0.00 | - | 2 | 73 | 70.00 | 4.90 | 0.00 | - | 22 | 636 |
| 80.58 | -1.34 | -1.64% | 1 | 111 | 75.00 | 5.85 | -0.10 | -1.68% | 10 | 297 |
| 75.20 | -2.37 | -3.06% | 2 | 206 | 80.00 | 7.25 | +0.10 | +1.40% | 1 | 308 |
| 72.30 | 0.00 | - | 1 | 126 | 85.00 | 8.75 | +0.20 | +2.34% | 1 | 2,884 |
| 88.60 | 0.00 | - | 2 | 113 | 90.00 | 10.00 | -0.20 | -1.96% | 33 | 578 |
| 67.96 | 0.00 | - | 1 | 168 | 95.00 | 11.84 | +0.14 | +1.20% | 29 | 287 |
| 63.75 | -0.25 | -0.39% | 7 | 546 | 100.00 | 13.40 | -0.30 | -2.19% | 708 | 464 |
| 61.38 | -0.37 | -0.60% | 3 | 88 | 105.00 | 15.50 | -0.30 | -1.90% | 2 | 447 |
| 59.45 | 0.00 | - | 1 | 99 | 110.00 | 17.95 | 0.00 | - | 60 | 765 |
| 57.70 | 0.00 | - | 2 | 187 | 115.00 | 20.35 | +1.90 | +10.30% | 3 | 162 |
| 54.20 | -0.50 | -0.91% | 2 | 431 | 120.00 | 22.00 | 0.00 | - | 29 | 2,340 |
| 52.75 | -0.05 | -0.09% | 7 | 134 | 125.00 | 24.80 | -0.20 | -0.80% | 152 | 1,402 |
| 50.55 | 0.00 | - | 65 | 208 | 130.00 | 27.95 | +0.45 | +1.64% | 8 | 1,162 |
| 46.74 | -2.26 | -4.61% | 2 | 105 | 135.00 | 30.60 | +0.40 | +1.32% | 4 | 374 |
| 45.95 | +0.40 | +0.88% | 21 | 223 | 140.00 | 32.65 | -0.40 | -1.21% | 13 | 701 |
| 44.00 | -1.75 | -3.83% | 8 | 135 | 145.00 | 36.45 | +0.40 | +1.11% | 7 | 235 |
| 42.95 | +0.50 | +1.18% | 93 | 806 | 150.00 | 38.25 | -0.25 | -0.65% | 19 | 271 |
| 41.05 | -0.50 | -1.20% | 3 | 368 | 155.00 | 42.30 | +0.57 | +1.37% | 14 | 120 |
| 39.24 | -0.71 | -1.78% | 11 | 473 | 160.00 | 45.20 | 0.00 | - | 6 | 191 |
| 38.75 | +1.25 | +3.33% | 13 | 588 | 165.00 | 48.70 | +0.69 | +1.44% | 7 | 427 |
| 36.50 | -0.11 | -0.30% | 44 | 469 | 170.00 | 51.32 | 0.00 | - | 7 | 109 |
| 35.50 | 0.00 | - | 26 | 942 | 175.00 | 54.48 | 0.00 | - | 1 | 453 |
| 33.77 | +0.22 | +0.66% | 101 | 817 | 180.00 | 59.11 | +0.78 | +1.34% | 5 | 249 |
| 32.62 | -0.88 | -2.63% | 20 | 442 | 185.00 | 63.34 | 0.00 | - | 12 | 371 |
| 31.37 | -0.33 | -1.04% | 29 | 544 | 190.00 | 66.24 | +0.80 | +1.22% | 14 | 44 |
| 30.72 | 0.00 | - | 6 | 297 | 195.00 | 67.91 | 0.00 | - | 1 | 141 |
| 29.15 | +0.10 | +0.34% | 21 | 942 | 200.00 | 73.43 | 0.00 | - | 30 | 325 |
| 26.85 | -0.75 | -2.72% | 7 | 448 | 210.00 | 71.99 | 0.00 | - | 1 | 76 |
| 24.98 | -1.01 | -3.89% | 11 | 396 | 220.00 | 89.76 | +21.80 | +32.08% | 1 | 66 |
| 23.40 | -0.20 | -0.85% | 2 | 322 | 230.00 | 95.31 | 0.00 | - | 77 | 414 |
| 21.65 | -0.35 | -1.59% | 6 | 219 | 240.00 | 82.30 | 0.00 | - | 1 | 5 |
| 20.25 | +0.15 | +0.75% | 18 | 665 | 250.00 | 112.80 | 0.00 | - | 3 | 5 |
| 19.05 | +0.22 | +1.17% | 27 | 115 | 260.00 | 106.98 | 0.00 | - | 1 | 9 |
| 17.70 | -0.93 | -4.99% | 1 | 92 | 270.00 | 130.35 | 0.00 | - | 1 | 3 |
| 16.97 | -0.41 | -2.36% | 42 | 125 | 280.00 | 139.75 | 0.00 | - | 76 | 80 |
| 15.45 | 0.00 | - | 2 | 99 | 290.00 | 137.74 | 0.00 | - | 1 | 1 |
| 14.30 | -0.25 | -1.72% | 18 | 444 | 300.00 | 141.88 | 0.00 | - | 1 | 27 |
| 13.50 | -1.00 | -6.90% | 1 | 131 | 310.00 | 142.55 | 0.00 | - | 1 | 3 |
| 13.55 | 0.00 | - | 1 | 254 | 320.00 | 180.76 | +31.17 | +20.84% | 1 | 1 |
| 12.20 | 0.00 | - | 1 | 44 | 330.00 | 168.55 | 0.00 | - | 10 | 0 |
| 11.55 | -0.43 | -3.59% | 3 | 189 | 340.00 | 159.76 | 0.00 | - | 1 | 0 |
| 10.80 | -0.17 | -1.55% | 20 | 4,347 | 350.00 | 182.66 | 0.00 | - | 2 | 0 |
| 11.70 | 0.00 | - | 4 | 209 | 360.00 | 190.50 | 0.00 | - | 2 | 0 |
| 9.50 | -0.90 | -8.65% | 6 | 253 | 370.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 195 | 380.00 | 224.90 | 0.00 | - | 7 | 0 |
| 8.41 | -0.59 | -6.56% | 16 | 940 | 390.00 | 250.59 | +17.34 | +7.43% | 20 | 0 |
© 2024 Yahoo. All rights reserved.