New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.64+10.11 (+5.25%)
At close: 04:00PM EST
203.17 +0.53 (+0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
8 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
126.54+25.22+24.89%3375.000.010.00-11
96.710.00-1180.000.010.00-13
116.95+18.68+19.01%11185.000.050.00--1
99.990.00-6390.000.050.00--4
-----95.000.010.00-115
101.25+24.78+32.40%510100.000.020.00-26
97.08+25.71+36.02%423105.000.040.00-221
92.51+20.21+27.95%2727110.000.010.00-415
83.38+11.38+15.81%159115.000.010.00-185
60.100.00-21116.000.050.00-13
-----117.000.020.00-14
-----118.000.080.00-1619
48.350.00--20119.000.010.00-141
62.000.00-112120.000.010.00-167
71.700.00-11121.000.010.00-80173
79.63+10.21+14.71%97122.000.010.00-121
59.880.00-12123.000.010.00-143
77.09+18.80+32.25%1739125.000.010.00-5712
75.28+10.55+16.30%212126.000.020.00-541
62.820.00-14127.000.010.00-10101
56.050.00-713128.000.010.00-2134
34.590.00--1129.000.010.00-1220
72.10+15.10+26.49%33107130.000.010.00-36705
60.170.00-13131.000.020.00-1150
45.340.00-108132.000.020.00-2674
56.900.00-24133.000.030.00-122
-----134.000.020.00-147
66.68+19.04+39.97%1438135.000.010.00-57289
65.67+11.60+21.45%116136.000.010.00-3569
27.150.00--1137.000.01-0.02-66.67%39321
38.750.00-29138.000.01-0.01-50.00%120105
37.130.00-14139.000.020.00-12212
51.150.00-830140.000.02+0.01+100.00%102981
59.24+23.79+67.11%100141.000.02+0.01+100.00%2467
56.12+10.26+22.37%112142.000.01-0.01-50.00%6969
33.500.00-115143.000.03+0.01+50.00%88252
55.61+9.65+21.00%618144.000.020.00-107237
56.20+23.55+72.13%1914145.000.020.00-45785
55.18+25.55+86.23%432146.000.02-0.01-33.33%23204
54.13+15.96+41.81%2037147.000.030.00-9145
50.63+6.83+15.59%217148.000.03-0.01-25.00%103146
42.100.00-964149.000.03-0.01-25.00%127582
52.02+10.02+23.86%62363150.000.030.00-1,0711,771
48.62+8.82+22.16%832152.500.03-0.02-40.00%623748
46.39+10.52+29.33%4283155.000.03-0.02-40.00%1,0041,720
44.56+9.61+27.50%1365157.500.04-0.03-42.86%5162,765
42.03+9.53+29.32%86503160.000.05-0.05-50.00%1,3923,126
38.91+8.91+29.70%36334162.500.06-0.07-53.85%5871,339
36.65+8.65+30.89%94982165.000.06-0.12-66.67%3,8296,222
34.15+9.01+35.84%99666167.500.08-0.14-63.64%9432,069
32.96+9.53+40.67%4446,825170.000.11-0.20-64.52%4,8956,826
28.60+8.20+40.20%113639172.500.13-0.31-70.45%1,9485,083
28.00+9.50+51.35%6051,645175.000.16-0.46-74.19%13,7777,244
25.10+8.75+53.52%4851,832177.500.20-0.69-77.53%4,6472,894
22.82+9.11+66.45%2,9064,570180.000.29-0.99-77.34%13,8825,996
20.47+8.35+68.89%1,6223,480182.500.41-1.40-77.35%8,6152,784
18.40+8.04+77.61%3,2086,249185.000.60-1.94-76.38%16,9083,939
16.05+7.48+87.28%2,6933,787187.500.85-2.52-74.78%6,7271,726
14.07+6.79+93.27%13,0958,309190.001.23-3.22-72.36%28,1936,082
12.10+6.10+101.67%4,0002,502192.501.73-4.07-70.17%13,153739
10.30+5.32+106.83%13,6256,451195.002.42-4.83-66.62%17,856166
8.69+4.59+111.95%12,8241,707197.503.28-5.42-62.30%10,22053
7.10+3.75+111.94%70,25222,407200.004.30-6.17-58.93%13,286178
5.85+3.11+113.50%18,5072,897202.505.55-6.60-54.32%6,88196
4.90+2.65+117.78%25,8272,912205.006.90-7.75-52.90%2,98617
3.91+2.09+114.84%7,6511,632207.50-----
3.18+1.70+114.86%43,1113,257210.0010.50-8.20-43.85%1,77323
2.58+1.38+115.00%6,6561,197212.50-----
1.98+1.02+106.25%17,7711,257215.0014.31-10.29-41.83%3633
1.66+0.88+112.82%4,305312217.50-----
1.31+0.64+95.52%10,5951,594220.0018.70-11.80-38.69%1691
1.06+0.52+96.30%5,088368222.50-----
0.85+0.45+112.50%5,7501,157225.0026.38-22.57-46.11%80
0.69+0.34+97.14%1,22398227.50-----
0.55+0.23+71.88%3,070813230.0029.12-10.27-26.07%281
0.38+0.17+80.95%2,147596235.0033.99-30.90-47.62%50
0.27+0.11+68.75%1,803618240.0037.80-25.23-40.03%510
0.19+0.07+58.33%965323245.00-----
0.15+0.06+66.67%10,1481,788250.0074.800.00--0