New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.82+0.06 (+0.06%)
At close: 04:00PM EDT
102.75 -0.07 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
6 October 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
78.300.00--625.000.010.00--10
68.35+68.35-5035.00-----
47.200.00--155.000.010.00-50100
43.71+5.76+15.18%2060.000.010.00--102
32.730.00-1165.000.01-0.01-50.00%1427
34.00+0.81+2.44%14070.000.010.00-62,336
29.20+1.33+4.77%83075.000.010.00-381,973
26.500.00-11576.000.010.00-1422
20.200.00-10477.000.010.00-4547
20.000.00-4878.000.010.00-13115
23.800.00-81979.000.010.00-833
23.45+1.05+4.69%2516880.000.01-0.01-50.00%531,634
22.500.00-111481.000.01-0.01-50.00%22107
19.250.00-221682.000.01-0.01-50.00%36245
20.83+1.73+9.06%272083.000.01-0.02-66.67%1186
16.900.00-22284.000.02-0.01-33.33%58103
18.97+1.22+6.87%4224385.000.03-0.02-40.00%1,3011,776
17.50+0.29+1.69%151486.000.02-0.03-60.00%184117
16.45+2.67+19.38%73887.000.04-0.01-20.00%57343
16.30+0.40+2.52%82088.000.04-0.04-50.00%110244
14.55+2.29+18.68%45189.000.05-0.04-44.44%53810
12.95-0.10-0.77%11410690.000.06-0.05-45.45%1,0082,555
12.50-0.05-0.40%103991.000.09-0.06-40.00%219406
11.50+0.82+7.68%506392.000.11-0.07-38.89%7061,297
10.60+0.30+2.91%1324993.000.14-0.09-39.13%930657
9.60+0.40+4.35%107094.000.18-0.12-40.00%8171,320
8.16-0.14-1.69%13268995.000.25-0.15-37.50%3,0135,275
7.65+0.05+0.66%9462396.000.33-0.20-37.74%1,4402,395
6.40-0.30-4.48%1311,26997.000.46-0.21-31.34%2,8652,273
5.70-0.11-1.89%4581,73598.000.63-0.24-27.59%4,0174,236
4.75-0.30-5.94%2571,20599.000.81-0.31-27.68%3,2041,741
3.95-0.45-10.23%1,2923,478100.001.05-0.33-23.91%8,9565,976
3.31-0.34-9.32%1,5091,858101.001.41-0.35-19.89%4,0732,273
2.70-0.35-11.48%1,9612,020102.001.81-0.34-15.81%7,3092,999
2.19-0.38-14.79%12,8513,757103.002.29-0.32-12.26%7,3781,455
1.69-0.37-17.96%12,5132,075104.002.81-0.29-9.35%3,7681,065
1.31-0.39-22.94%15,9584,334105.003.40-0.35-9.33%1,610799
1.02-0.31-23.31%7,8923,140106.004.07-0.28-6.44%360825
0.75-0.29-27.88%2,8682,282107.004.82-0.13-2.63%172714
0.54-0.26-32.50%7,8641,713108.005.65-0.58-9.31%100535
0.38-0.23-37.70%1,820981109.006.50-0.60-8.45%26275
0.27-0.20-42.55%4,4734,440110.006.77-0.74-9.85%93429
0.19-0.14-42.42%1,080811111.008.30-0.45-5.14%1345
0.14-0.12-46.15%1,206722112.008.41-0.59-6.56%353
0.10-0.10-50.00%846361113.009.76-2.27-18.87%822
0.08-0.07-46.67%259445114.0010.76-2.32-17.74%52
0.06-0.06-50.00%1,8952,642115.0012.00-0.15-1.23%64
0.05-0.04-44.44%179297116.0012.45-3.44-21.65%513
0.03-0.03-50.00%47338117.0013.89-2.30-14.21%68
0.04-0.02-33.33%39890118.0019.750.00-710
0.03-0.02-40.00%166202119.0015.50-6.40-29.22%40
0.030.00-2691,984120.0021.500.00-1350
0.02-0.01-33.33%547583121.0017.60-0.70-3.83%80
0.01-0.02-66.67%6691,314122.0020.100.00--0
0.020.00-2185123.0019.700.00-11
0.020.00-471,015125.0021.60-0.10-0.46%63
0.010.00-11397130.0028.000.00-40
0.010.00-5322135.0031.700.00-21
0.010.00-60110140.00-----
0.01-0.01-50.00%560145.00-----
0.010.00-20155150.00-----
0.020.00-163155.00-----
0.010.00-28906160.00-----
0.050.00-65165.00-----
0.010.00-11170.0073.150.00--0
0.010.00-1010185.00-----