Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.00 | - | 1 | 9 | 25.00 | - | - | - | - | - |
| 36.80 | 0.00 | - | 5 | 50 | 30.00 | 0.01 | 0.00 | - | 1 | 17 |
| 32.50 | 0.00 | - | 3 | 6 | 35.00 | 0.01 | 0.00 | - | - | 1,000 |
| 27.85 | 0.00 | - | 1 | 6 | 40.00 | 0.01 | 0.00 | - | 435 | 442 |
| 21.70 | 0.00 | - | 18 | 19 | 45.00 | 0.01 | 0.00 | - | 87 | 233 |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 10 | 10 |
| 19.05 | 0.00 | - | - | 80 | 47.50 | 0.04 | 0.00 | - | 3,000 | 3,348 |
| 18.80 | 0.00 | - | - | 0 | 48.00 | 0.03 | 0.00 | - | 17 | 77 |
| 17.35 | 0.00 | - | 1 | 6 | 48.50 | 0.03 | 0.00 | - | 336 | 366 |
| 15.55 | 0.00 | - | 4 | 7 | 49.00 | 0.04 | 0.00 | - | 7 | 0 |
| 15.30 | 0.00 | - | - | 33 | 49.50 | 0.03 | 0.00 | - | 2,058 | 2,026 |
| 14.25 | 0.00 | - | 63 | 105 | 50.00 | 0.04 | 0.00 | - | 353 | 856 |
| 14.25 | 0.00 | - | 1 | 28 | 51.00 | 0.06 | 0.00 | - | 123 | 120 |
| 12.47 | 0.00 | - | - | 0 | 52.00 | 0.08 | 0.00 | - | 288 | 207 |
| 11.55 | 0.00 | - | 1 | 5 | 53.00 | 0.10 | 0.00 | - | 132 | 316 |
| 11.60 | 0.00 | - | 17 | 17 | 54.00 | 0.12 | 0.00 | - | 1,047 | 729 |
| 8.60 | 0.00 | - | 11 | 0 | 55.00 | 0.16 | 0.00 | - | 1,805 | 0 |
| 8.45 | 0.00 | - | 10 | 40 | 56.00 | 0.24 | 0.00 | - | 343 | 283 |
| 7.40 | 0.00 | - | 24 | 40 | 57.00 | 0.32 | 0.00 | - | 405 | 472 |
| 6.35 | 0.00 | - | 21 | 20 | 58.00 | 0.45 | 0.00 | - | 890 | 773 |
| 5.50 | 0.00 | - | 27 | 95 | 59.00 | 0.60 | 0.00 | - | 1,377 | 1,314 |
| 4.25 | 0.00 | - | 568 | 616 | 60.00 | 0.81 | 0.00 | - | 6,192 | 4,032 |
| 3.55 | 0.00 | - | 361 | 206 | 61.00 | 1.11 | 0.00 | - | 3,306 | 1,553 |
| 2.88 | 0.00 | - | 417 | 624 | 62.00 | 1.44 | 0.00 | - | 3,823 | 2,560 |
| 2.64 | 0.00 | - | 456 | 555 | 62.50 | 1.65 | 0.00 | - | 2,171 | 2,041 |
| 2.28 | 0.00 | - | 899 | 1,139 | 63.00 | 1.85 | 0.00 | - | 4,824 | 2,080 |
| 1.77 | 0.00 | - | 3,215 | 1,412 | 64.00 | 2.35 | 0.00 | - | 7,605 | 1,997 |
| 1.34 | 0.00 | - | 8,519 | 0 | 65.00 | 2.90 | 0.00 | - | 4,864 | 3,047 |
| 0.98 | 0.00 | - | 6,783 | 2,992 | 66.00 | 3.50 | 0.00 | - | 1,386 | 1,758 |
| 0.70 | 0.00 | - | 5,358 | 2,598 | 67.00 | 4.25 | 0.00 | - | 469 | 1,684 |
| 0.50 | 0.00 | - | 5,432 | 3,716 | 68.00 | 5.00 | 0.00 | - | 952 | 0 |
| 0.33 | 0.00 | - | 3,857 | 2,823 | 69.00 | 5.70 | 0.00 | - | 256 | 1,285 |
| 0.24 | 0.00 | - | 11,522 | 8,979 | 70.00 | 6.72 | 0.00 | - | 526 | 0 |
| 0.15 | 0.00 | - | 1,055 | 2,095 | 71.00 | 7.20 | 0.00 | - | 107 | 749 |
| 0.12 | 0.00 | - | 1,456 | 2,186 | 72.00 | 8.70 | 0.00 | - | 153 | 735 |
| 0.08 | 0.00 | - | 712 | 3,377 | 73.00 | 9.10 | 0.00 | - | 11 | 577 |
| 0.07 | 0.00 | - | 334 | 0 | 74.00 | 10.05 | 0.00 | - | 67 | 859 |
| 0.05 | 0.00 | - | 3,059 | 5,299 | 75.00 | 11.50 | 0.00 | - | 51 | 0 |
| 0.04 | 0.00 | - | 487 | 1,108 | 76.00 | 12.12 | 0.00 | - | 79 | 0 |
| 0.04 | 0.00 | - | 196 | 0 | 77.00 | 13.14 | 0.00 | - | 52 | 819 |
| 0.04 | 0.00 | - | 571 | 0 | 78.00 | 14.00 | 0.00 | - | 15 | 443 |
| 0.03 | 0.00 | - | 121 | 1,735 | 79.00 | 13.48 | 0.00 | - | 2 | 511 |
| 0.03 | 0.00 | - | 433 | 4,488 | 80.00 | 15.95 | 0.00 | - | 64 | 1,170 |
| 0.03 | 0.00 | - | 21 | 714 | 81.00 | 15.58 | 0.00 | - | 2 | 854 |
| 0.02 | 0.00 | - | 17 | 0 | 82.00 | 17.26 | 0.00 | - | 1 | 380 |
| 0.01 | 0.00 | - | 41 | 664 | 83.00 | 18.94 | 0.00 | - | 3 | 646 |
| 0.02 | 0.00 | - | 48 | 0 | 84.00 | 15.90 | 0.00 | - | 18 | 92 |
| 0.02 | 0.00 | - | 31 | 1,496 | 85.00 | 20.25 | 0.00 | - | 60 | 2 |
| 0.01 | 0.00 | - | 4 | 0 | 86.00 | 22.15 | 0.00 | - | 6 | 2 |
| 0.02 | 0.00 | - | 22 | 531 | 87.00 | 18.70 | 0.00 | - | 103 | 0 |
| 0.01 | 0.00 | - | 76 | 1,563 | 88.00 | 24.15 | 0.00 | - | 8 | 8 |
| 0.02 | 0.00 | - | 5 | 373 | 89.00 | 23.95 | 0.00 | - | 2 | 7 |
| 0.02 | 0.00 | - | 85 | 1,710 | 90.00 | 25.90 | 0.00 | - | 125 | 75 |
| 0.02 | 0.00 | - | 1 | 598 | 91.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 92.00 | 24.04 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 376 | 93.00 | 24.99 | 0.00 | - | 10 | 20 |
| 0.02 | 0.00 | - | 4 | 413 | 94.00 | 25.85 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 18 | 897 | 95.00 | 30.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 593 | 96.00 | 28.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 223 | 97.00 | 27.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 31 | 498 | 98.00 | 31.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 111 | 0 | 99.00 | 22.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 612 | 0 | 100.00 | 35.00 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 292 | 407 | 101.00 | 23.80 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 23 | 0 | 102.00 | 27.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 176 | 273 | 103.00 | 38.60 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 20 | 225 | 104.00 | 39.70 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 15 | 723 | 105.00 | 40.70 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 80 | 319 | 106.00 | 38.05 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 620 | 107.00 | 42.70 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 80 | 410 | 110.00 | 46.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 1,565 | 115.00 | 47.25 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 2 | 190 | 120.00 | 56.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 96 | 5,039 | 125.00 | 49.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 169 | 848 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 44 | 315 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 736 | 724 | 140.00 | 76.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 652 | 808 | 145.00 | 81.55 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 0 | 150.00 | 86.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 155.00 | 91.60 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
