Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.76 | 0.00 | - | 2 | 6 | 75.00 | 0.01 | 0.00 | - | 3 | 25 |
| 70.64 | -5.78 | -7.56% | 2 | 3 | 80.00 | 0.01 | -0.01 | -50.00% | 1 | 1 |
| 60.68 | -9.20 | -13.17% | 3 | 6 | 85.00 | 0.03 | 0.00 | - | - | 1 |
| 55.88 | -14.70 | -20.83% | 4 | 3 | 90.00 | 0.01 | -0.01 | -50.00% | 501 | 9 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 75 | 9 |
| 46.54 | -15.75 | -25.28% | 12 | 6 | 100.00 | 0.02 | +0.01 | +100.00% | 250 | 154 |
| 42.27 | -12.74 | -23.16% | 3 | 25 | 105.00 | 0.03 | +0.02 | +200.00% | 58 | 47 |
| 39.12 | -10.38 | -20.97% | 34 | 41 | 110.00 | 0.04 | +0.03 | +300.00% | 83 | 179 |
| 31.22 | -14.04 | -31.02% | 2 | 15 | 115.00 | 0.06 | +0.04 | +200.00% | 983 | 869 |
| 26.27 | -9.93 | -27.43% | 28 | 32 | 120.00 | 0.09 | +0.06 | +200.00% | 777 | 2,232 |
| 21.50 | -7.80 | -26.62% | 99 | 53 | 125.00 | 0.16 | +0.09 | +128.57% | 1,787 | 853 |
| 17.30 | -9.00 | -34.22% | 41 | 37 | 130.00 | 0.31 | +0.21 | +210.00% | 3,247 | 1,059 |
| 12.56 | -7.94 | -38.73% | 187 | 36 | 135.00 | 0.68 | +0.48 | +240.00% | 3,039 | 2,048 |
| 8.28 | -7.47 | -47.43% | 878 | 173 | 140.00 | 1.54 | +1.12 | +266.67% | 12,377 | 2,367 |
| 4.98 | -6.27 | -55.73% | 3,222 | 101 | 145.00 | 3.20 | +2.18 | +213.73% | 8,672 | 6,453 |
| 2.60 | -4.90 | -65.33% | 14,948 | 1,173 | 150.00 | 5.83 | +3.61 | +162.61% | 12,363 | 5,766 |
| 1.81 | -4.13 | -69.53% | 17,887 | 727 | 152.50 | 7.49 | +4.34 | +137.78% | 5,599 | 5,835 |
| 1.18 | -3.37 | -74.07% | 29,605 | 2,200 | 155.00 | 9.27 | +4.97 | +115.58% | 4,621 | 6,391 |
| 0.79 | -2.66 | -77.10% | 14,978 | 3,092 | 157.50 | 11.63 | +5.93 | +104.04% | 1,771 | 4,354 |
| 0.52 | -1.95 | -78.95% | 19,601 | 6,911 | 160.00 | 13.70 | +6.58 | +92.42% | 2,173 | 4,921 |
| 0.37 | -1.43 | -79.44% | 8,334 | 5,122 | 162.50 | 16.00 | +6.80 | +73.91% | 1,052 | 5,052 |
| 0.24 | -1.03 | -81.10% | 7,172 | 13,314 | 165.00 | 18.57 | +7.43 | +66.70% | 878 | 3,670 |
| 0.19 | -0.73 | -79.35% | 3,250 | 4,091 | 167.50 | 21.07 | +7.77 | +58.42% | 217 | 1,601 |
| 0.14 | -0.50 | -78.12% | 4,365 | 8,128 | 170.00 | 22.93 | +7.43 | +47.94% | 755 | 3,652 |
| 0.11 | -0.35 | -76.09% | 2,623 | 21,601 | 172.50 | 25.42 | +7.21 | +39.59% | 159 | 2,423 |
| 0.09 | -0.25 | -73.53% | 1,671 | 3,557 | 175.00 | 27.65 | +7.02 | +34.03% | 166 | 1,019 |
| 0.08 | -0.17 | -68.00% | 343 | 1,825 | 177.50 | 30.77 | +7.93 | +34.72% | 223 | 621 |
| 0.06 | -0.13 | -68.42% | 2,305 | 7,711 | 180.00 | 33.97 | +8.79 | +34.91% | 72 | 1,026 |
| 0.07 | -0.08 | -53.33% | 948 | 3,405 | 182.50 | 32.72 | +4.54 | +16.11% | 12 | 635 |
| 0.05 | -0.07 | -58.33% | 972 | 8,610 | 185.00 | 40.00 | +10.00 | +33.33% | 9 | 144 |
| 0.05 | -0.04 | -44.44% | 173 | 1,413 | 187.50 | 34.97 | +3.29 | +10.39% | 2 | 14 |
| 0.04 | -0.04 | -50.00% | 242 | 5,861 | 190.00 | 35.74 | 0.00 | - | 1,385 | 6 |
| 0.02 | -0.04 | -66.67% | 104 | 1,141 | 192.50 | 43.85 | +4.85 | +12.44% | 1 | 1 |
| 0.02 | -0.03 | -60.00% | 148 | 1,916 | 195.00 | 39.35 | 0.00 | - | 1 | 2 |
| 0.02 | -0.02 | -50.00% | 47 | 559 | 197.50 | 41.35 | 0.00 | - | 26 | 0 |
| 0.02 | -0.02 | -50.00% | 473 | 4,525 | 200.00 | 54.01 | +8.62 | +18.99% | 2 | 7 |
| 0.02 | 0.00 | - | 632 | 647 | 202.50 | 47.89 | 0.00 | - | 12 | 6 |
| 0.02 | 0.00 | - | 137 | 797 | 205.00 | 49.80 | 0.00 | - | 3 | 1 |
| 0.01 | -0.02 | -66.67% | 11 | 710 | 207.50 | 38.30 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 28 | 2,043 | 210.00 | 49.23 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 76 | 635 | 212.50 | 41.66 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 887 | 215.00 | 60.70 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 374 | 217.50 | 62.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 18 | 2,324 | 220.00 | 50.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 136 | 1,380 | 222.50 | 45.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 51 | 1,695 | 225.00 | 44.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 1,622 | 230.00 | 77.35 | +1.65 | +2.18% | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 591 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 135 | 564 | 240.00 | 38.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 209 | 245.00 | 68.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 40 | 1,295 | 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 | - | 1 | 180 | 260.00 | 47.99 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 159 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 551 | 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 | 577 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 83 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 42 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 180 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 106 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,093 | 335.00 | - | - | - | - | - |
| 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 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 10 | 395.00 | 225.90 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.