Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
1 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 2 | 0 |
| 49.50 | 0.00 | - | - | 0 | 35.00 | - | - | - | - | - |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | 205 | 0 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | - | 0 |
| 33.73 | 0.00 | - | 1 | 0 | 50.00 | 0.01 | 0.00 | - | 15 | 0 |
| 22.55 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 1 | 0 |
| 20.60 | 0.00 | - | 58 | 0 | 60.00 | 0.01 | 0.00 | - | 8 | 0 |
| 16.90 | 0.00 | - | 77 | 0 | 61.00 | 0.01 | 0.00 | - | 13 | 0 |
| 24.45 | 0.00 | - | 26 | 0 | 62.00 | 0.01 | 0.00 | - | 8 | 0 |
| 23.35 | 0.00 | - | 20 | 0 | 63.00 | 0.01 | 0.00 | - | 412 | 0 |
| 22.45 | 0.00 | - | 18 | 0 | 64.00 | 0.01 | 0.00 | - | 55 | 0 |
| 12.44 | 0.00 | - | 103 | 0 | 65.00 | 0.02 | 0.00 | - | 349 | 0 |
| 11.30 | 0.00 | - | 2 | 0 | 66.00 | 0.02 | 0.00 | - | 170 | 0 |
| 14.10 | 0.00 | - | 8 | 0 | 67.00 | 0.03 | 0.00 | - | 2,379 | 0 |
| 9.23 | 0.00 | - | 4 | 0 | 68.00 | 0.04 | 0.00 | - | 3,545 | 0 |
| 8.85 | 0.00 | - | 18 | 0 | 69.00 | 0.06 | 0.00 | - | 699 | 0 |
| 8.15 | 0.00 | - | 414 | 0 | 70.00 | 0.08 | 0.00 | - | 7,296 | 0 |
| 6.60 | 0.00 | - | 127 | 0 | 71.00 | 0.11 | 0.00 | - | 2,246 | 0 |
| 5.97 | 0.00 | - | 188 | 0 | 72.00 | 0.18 | 0.00 | - | 3,447 | 0 |
| 4.60 | 0.00 | - | 75 | 0 | 73.00 | 0.26 | 0.00 | - | 5,088 | 0 |
| 4.25 | 0.00 | - | 453 | 0 | 74.00 | 0.37 | 0.00 | - | 6,064 | 0 |
| 3.60 | 0.00 | - | 1,289 | 0 | 75.00 | 0.56 | 0.00 | - | 34,628 | 0 |
| 2.86 | 0.00 | - | 4,622 | 0 | 76.00 | 0.83 | 0.00 | - | 15,827 | 0 |
| 2.23 | 0.00 | - | 9,867 | 0 | 77.00 | 1.15 | 0.00 | - | 27,850 | 0 |
| 1.65 | 0.00 | - | 22,519 | 0 | 78.00 | 1.60 | 0.00 | - | 27,095 | 0 |
| 1.17 | 0.00 | - | 12,814 | 0 | 79.00 | 2.11 | 0.00 | - | 6,808 | 0 |
| 0.80 | 0.00 | - | 22,493 | 0 | 80.00 | 2.77 | 0.00 | - | 4,643 | 0 |
| 0.53 | 0.00 | - | 14,323 | 0 | 81.00 | 3.50 | 0.00 | - | 1,068 | 0 |
| 0.35 | 0.00 | - | 7,835 | 0 | 82.00 | 4.35 | 0.00 | - | 997 | 0 |
| 0.23 | 0.00 | - | 7,010 | 0 | 83.00 | 5.30 | 0.00 | - | 1,484 | 0 |
| 0.15 | 0.00 | - | 10,344 | 0 | 84.00 | 6.16 | 0.00 | - | 681 | 0 |
| 0.10 | 0.00 | - | 21,069 | 0 | 85.00 | 7.20 | 0.00 | - | 804 | 0 |
| 0.06 | 0.00 | - | 3,851 | 0 | 86.00 | 8.15 | 0.00 | - | 194 | 0 |
| 0.05 | 0.00 | - | 6,914 | 0 | 87.00 | 9.34 | 0.00 | - | 92 | 0 |
| 0.03 | 0.00 | - | 2,319 | 0 | 88.00 | 10.21 | 0.00 | - | 76 | 0 |
| 0.03 | 0.00 | - | 1,559 | 0 | 89.00 | 11.65 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 11,890 | 0 | 90.00 | 12.14 | 0.00 | - | 332 | 0 |
| 0.02 | 0.00 | - | 1,301 | 0 | 91.00 | 13.20 | 0.00 | - | 31 | 0 |
| 0.02 | 0.00 | - | 2,132 | 0 | 92.00 | 15.05 | 0.00 | - | 121 | 0 |
| 0.02 | 0.00 | - | 230 | 0 | 92.50 | 13.75 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 649 | 0 | 93.00 | 15.52 | 0.00 | - | 23 | 0 |
| 0.02 | 0.00 | - | 353 | 0 | 94.00 | 16.18 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1,591 | 0 | 95.00 | 17.25 | 0.00 | - | 57 | 0 |
| 0.02 | 0.00 | - | 235 | 0 | 96.00 | 18.15 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 200 | 0 | 97.00 | 20.00 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 198 | 0 | 97.50 | 20.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 353 | 0 | 98.00 | 20.52 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 99.00 | 21.15 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 59 | 0 | 100.00 | 22.15 | 0.00 | - | 96 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 101.00 | 23.10 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 102.00 | 24.25 | 0.00 | - | 19 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 103.00 | 26.19 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 104.00 | 20.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 105.00 | 18.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 106.00 | 24.42 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 107.00 | 29.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 13 | 0 | 108.00 | 21.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 109.00 | 25.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 0 | 110.00 | 33.13 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 111.00 | 24.70 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 112.00 | 30.35 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 113.00 | 26.14 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 114.00 | 28.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 115.00 | 28.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 120.00 | 33.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 125.00 | 44.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 130.00 | 46.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 135.00 | 38.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 140.00 | 34.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 145.00 | 58.55 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 150.00 | 49.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 155.00 | 47.04 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 0 | 165.00 | 65.25 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 21 | 0 | 170.00 | 85.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 175.00 | 90.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 180.00 | 97.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 190.00 | 102.65 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
