New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
3 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
35.120.00-9655.000.010.00-1,0771,800
40.72+1.62+4.14%13960.000.010.00-2582
27.000.00-2165.000.01-0.01-50.00%32600
31.81+3.71+13.20%304270.000.01-0.01-50.00%3171,270
26.18+6.38+32.22%22975.000.02-0.04-66.67%5011,370
21.30+1.67+8.51%523680.000.04-0.08-66.67%5492,134
10.600.00-124781.000.05-0.09-64.29%72894
17.750.00-2114482.000.04-0.13-76.47%908804
18.01+1.54+9.35%1512783.000.06-0.15-71.43%1,1421,389
17.04+1.52+9.79%510384.000.06-0.19-76.00%2681,036
16.90+2.99+21.50%4619485.000.07-0.23-76.67%1,6394,372
14.93+1.43+10.59%318186.000.10-0.23-69.70%359784
14.25+1.23+9.45%2239487.000.11-0.30-73.17%820937
14.20+3.14+28.39%6336588.000.14-0.38-73.08%8261,553
13.41+3.09+29.94%4847989.000.18-0.44-70.97%5331,054
12.45+2.72+27.95%6771,96790.000.20-0.55-73.33%6,0084,594
11.15+2.63+30.87%3131,06491.000.26-0.63-70.79%6701,217
10.27+2.47+31.67%3661,01992.000.32-0.76-70.37%1,5181,210
9.60+2.50+35.21%2551,64993.000.41-0.85-67.46%1,3561,012
8.40+2.08+32.91%3761,28694.000.51-0.99-66.00%1,1371,245
7.86+2.39+43.69%1,2403,28095.000.63-1.14-64.41%5,8504,089
7.05+2.25+46.87%6091,03796.000.80-1.30-61.90%1,476964
6.21+2.11+51.46%1,1392,24897.000.97-1.53-61.20%2,9461,295
5.48+1.88+52.22%1,3811,79598.001.18-1.72-59.31%2,1301,230
4.70+1.65+54.10%2,9942,19999.001.45-1.90-56.72%2,329726
4.06+1.46+56.15%11,1596,229100.001.78-2.12-54.36%7,9721,028
3.45+1.31+61.21%11,9483,070101.002.16-2.19-50.34%3,957333
2.86+1.09+61.58%20,7656,805102.002.58-2.47-48.91%1,991370
2.35+0.92+64.34%10,1661,641103.003.05-2.35-43.52%383169
1.90+0.73+62.39%3,3942,564104.003.70-2.80-43.08%225236
1.51+0.59+64.13%16,8326,240105.004.50-2.89-39.11%346249
1.17+0.42+56.00%3,4612,121106.005.00-2.85-36.31%99115
0.91+0.35+62.50%2,7141,605107.005.60-3.55-38.80%5465
0.69+0.24+53.33%3,3952,432108.006.40-3.40-34.69%4382
0.39+0.11+39.29%9,5904,687110.008.40-2.87-25.47%76331
0.10+0.01+11.11%1,5992,772115.0013.10-3.42-20.70%34292
0.040.00-6731,901120.0018.17-2.78-13.27%3043
0.020.00-4031,398125.0023.58-1.87-7.35%113
0.020.00-2472,068130.0038.000.00-10
0.010.00-4345135.0038.700.00-44
0.010.00-121,092140.0052.000.00-40
0.010.00-1501145.0059.230.00-10
0.010.00-115211150.0060.040.00-10
0.010.00-3119155.00-----
0.010.00-150109160.00-----
0.010.00-80207165.00-----
0.010.00-15170.00-----
0.010.00-23175.00-----
0.020.00-3334180.00-----
0.01-0.03-75.00%124190.00-----