Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.42 | 0.00 | - | 2 | 4 | 75.00 | 0.01 | 0.00 | - | 35 | 0 |
| 71.49 | 0.00 | - | 1 | 4 | 80.00 | 0.01 | 0.00 | - | 1 | 0 |
| 60.68 | 0.00 | - | 3 | 5 | 85.00 | 0.03 | 0.00 | - | - | 0 |
| 61.33 | 0.00 | - | 1 | 0 | 90.00 | 0.01 | 0.00 | - | 1 | 0 |
| 62.07 | 0.00 | - | 35 | 0 | 95.00 | 0.01 | 0.00 | - | 2 | 0 |
| 53.49 | 0.00 | - | 3 | 0 | 100.00 | 0.01 | 0.00 | - | 1 | 0 |
| 46.33 | 0.00 | - | 11 | 13 | 105.00 | 0.01 | 0.00 | - | 1 | 95 |
| 41.27 | 0.00 | - | 3 | 55 | 110.00 | 0.01 | 0.00 | - | 10 | 695 |
| 39.30 | 0.00 | - | 2 | 0 | 115.00 | 0.01 | 0.00 | - | 107 | 1,066 |
| 33.97 | 0.00 | - | 63 | 80 | 120.00 | 0.01 | 0.00 | - | 4,001 | 0 |
| 28.90 | 0.00 | - | 3 | 83 | 125.00 | 0.01 | 0.00 | - | 4 | 1,904 |
| 23.63 | 0.00 | - | 10 | 0 | 130.00 | 0.01 | 0.00 | - | 637 | 0 |
| 18.71 | 0.00 | - | 31 | 0 | 135.00 | 0.01 | 0.00 | - | 429 | 3,418 |
| 13.35 | 0.00 | - | 347 | 0 | 140.00 | 0.04 | 0.00 | - | 5,836 | 0 |
| 11.20 | 0.00 | - | 5 | 0 | 141.00 | 0.03 | 0.00 | - | 413 | 781 |
| 12.10 | 0.00 | - | 12 | 169 | 142.00 | 0.06 | 0.00 | - | 2,622 | 0 |
| 10.18 | 0.00 | - | 39 | 0 | 143.00 | 0.08 | 0.00 | - | 1,953 | 0 |
| 10.00 | 0.00 | - | 263 | 0 | 144.00 | 0.10 | 0.00 | - | 3,887 | 0 |
| 8.90 | 0.00 | - | 730 | 0 | 145.00 | 0.13 | 0.00 | - | 11,226 | 8,470 |
| 9.15 | 0.00 | - | 510 | 0 | 146.00 | 0.18 | 0.00 | - | 6,410 | 3,732 |
| 7.00 | 0.00 | - | 1,016 | 687 | 147.00 | 0.27 | 0.00 | - | 9,005 | 0 |
| 6.10 | 0.00 | - | 1,995 | 852 | 148.00 | 0.39 | 0.00 | - | 9,006 | 0 |
| 4.45 | 0.00 | - | 2,774 | 0 | 149.00 | 0.53 | 0.00 | - | 10,847 | 0 |
| 4.50 | 0.00 | - | 9,560 | 0 | 150.00 | 0.76 | 0.00 | - | 27,087 | 0 |
| 2.79 | 0.00 | - | 25,887 | 4,789 | 152.50 | 1.56 | 0.00 | - | 19,991 | 0 |
| 1.63 | 0.00 | - | 38,741 | 0 | 155.00 | 2.87 | 0.00 | - | 4,882 | 0 |
| 0.89 | 0.00 | - | 36,306 | 17,888 | 157.50 | 4.60 | 0.00 | - | 772 | 0 |
| 0.44 | 0.00 | - | 22,090 | 0 | 160.00 | 6.80 | 0.00 | - | 1,338 | 0 |
| 0.22 | 0.00 | - | 12,804 | 0 | 162.50 | 9.15 | 0.00 | - | 239 | 0 |
| 0.10 | 0.00 | - | 13,269 | 14,359 | 165.00 | 11.95 | 0.00 | - | 371 | 1,829 |
| 0.04 | 0.00 | - | 3,161 | 0 | 167.50 | 13.90 | 0.00 | - | 203 | 130 |
| 0.02 | 0.00 | - | 1,638 | 0 | 170.00 | 16.60 | 0.00 | - | 225 | 0 |
| 0.01 | 0.00 | - | 1,616 | 0 | 172.50 | 19.05 | 0.00 | - | 83 | 0 |
| 0.01 | 0.00 | - | 69 | 0 | 175.00 | 21.50 | 0.00 | - | 108 | 10 |
| 0.01 | 0.00 | - | 28 | 0 | 177.50 | 24.30 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 80 | 7,215 | 180.00 | 26.60 | 0.00 | - | 121 | 25 |
| 0.01 | 0.00 | - | 29 | 2,838 | 182.50 | 29.05 | 0.00 | - | 70 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 185.00 | 32.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 187.50 | 34.97 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 36 | 0 | 190.00 | 36.85 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 3 | 1,114 | 192.50 | 43.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,855 | 195.00 | 41.79 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 20 | 535 | 197.50 | 41.35 | 0.00 | - | 26 | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 200.00 | 48.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 1,225 | 202.50 | 49.25 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 205.00 | 54.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 599 | 207.50 | 38.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 2,042 | 210.00 | 49.23 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 657 | 212.50 | 41.66 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 885 | 215.00 | 63.45 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 217.50 | 62.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 220.00 | 50.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 240 | 1,380 | 222.50 | 45.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 225.00 | 44.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 375 | 0 | 230.00 | 79.20 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 2 | 588 | 235.00 | 79.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 562 | 240.00 | 38.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 245.00 | 68.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 250.00 | 69.62 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 37 | 255.00 | 39.42 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 178 | 260.00 | 47.99 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 270.00 | 49.25 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 45 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 85 | 280.00 | 101.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 95 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,093 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 340.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 7 | 370.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 10 | 380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 49 | 385.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 395.00 | 225.90 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.