New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.28-7.22 (-4.23%)
At close: 04:00PM EDT
161.60 -1.68 (-1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
121.600.00-21350.000.010.00-2943
137.790.00-1155.000.010.00-2691
119.370.00-21560.000.010.00-1928
105.300.00-26565.000.010.00-17,101
93.85-15.54-14.21%24470.000.010.00-11,875
91.020.00-28675.000.010.00-206,098
82.60-2.87-3.36%143280.000.010.00-24,291
83.490.00-116485.000.010.00-27,134
73.46-1.50-2.00%420190.000.010.00-18,526
68.67-5.81-7.80%1424895.000.010.00-151,896
63.58-5.71-8.24%11716100.000.010.00-105,736
58.10-2.32-3.84%141,189105.000.010.00-23,295
53.25-7.47-12.30%571,797110.000.010.00-1573,551
48.63-5.78-10.62%133,077115.000.02+0.01+100.00%443,531
43.20-2.10-4.64%212,708120.000.02+0.01+100.00%509,587
38.80-5.87-13.14%162,003125.000.03+0.01+50.00%1,9263,782
34.10-4.90-12.56%1962,753130.000.05+0.03+150.00%1,1445,920
28.63-6.59-18.71%331,126135.000.09+0.06+200.00%1,6085,460
24.20-6.60-21.43%3653,134140.000.13+0.08+160.00%2,1337,991
18.85-6.15-24.60%2432,220145.000.26+0.18+225.00%4,7425,803
13.93-6.22-30.87%1,0573,515150.000.54+0.38+237.50%16,26015,843
9.65-6.30-39.50%1,3536,295155.001.22+0.87+248.57%26,2619,482
6.12-5.43-47.01%15,4252,741160.002.62+1.79+215.66%35,19514,832
3.50-4.07-53.76%31,2414,181165.005.00+3.08+160.42%15,34113,183
1.74-2.78-61.50%30,68612,677170.008.30+4.44+115.03%5,06017,233
1.19-2.21-65.00%18,2065,319172.5010.24+5.04+96.92%1,7633,503
0.81-1.62-66.67%16,12912,568175.0012.50+5.77+85.74%1,8029,815
0.56-1.15-67.25%5,6303,959177.5014.60+6.20+73.81%6304,950
0.38-0.80-67.80%10,55118,786180.0016.94+6.56+63.20%54511,196
0.27-0.52-65.82%2,0394,838182.5019.51+6.94+55.21%681,162
0.19-0.36-65.45%4,68213,514185.0021.78+6.93+46.67%2084,152
0.16-0.22-57.89%4822,319187.5023.65+6.20+35.53%171845
0.11-0.15-57.69%4,56524,217190.0026.40+5.99+29.35%1146,146
0.09-0.09-50.00%6583,012192.5029.50+7.01+31.17%8204
0.08-0.05-38.46%75626,482195.0032.72+7.50+29.74%24590
0.07-0.04-36.36%4671,422197.5033.95+3.26+10.62%13
0.06-0.01-14.29%2,27825,436200.0037.18+7.73+26.25%7332
0.05-0.01-16.67%1882,261202.5038.95+6.60+20.40%10
0.03-0.01-25.00%3403,471205.0036.150.00-80
0.04-0.01-20.00%413,452207.5044.31+7.66+20.90%11
0.030.00-44410,494210.0046.74+5.89+14.42%9109
0.04+0.02+100.00%8651,841212.5032.940.00-100
0.01-0.01-50.00%687,817215.0032.150.00-100
0.02-0.01-33.33%1,416731217.5041.900.00-10
0.02+0.01+100.00%1,82514,893220.0057.00+7.85+15.97%3030
0.02+0.01+100.00%1,0742,843225.0049.600.00-200
0.010.00-6,68912,863230.0067.00+7.85+13.27%3111
0.010.00-9871,595235.0053.800.00-300
0.010.00-1411,511240.0057.200.00-20
0.010.00-413,949250.0068.600.00-40
0.010.00-43,324260.0076.500.00-30
0.010.00-142,904270.0090.550.00-440
0.010.00-37,608280.0081.800.00-10
0.010.00-1920290.0092.700.00-1800
0.010.00-23,887300.00120.000.00-10
0.010.00-11,055310.00100.470.00-10
0.010.00-1111,012320.00110.250.00-10
0.010.00-251929330.00-----
0.010.00-101139340.00-----
0.010.00-34130350.00-----
0.010.00-4044360.00-----
0.020.00-446370.00-----
0.010.00-3151380.00-----
0.020.00-1138390.00-----