New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.36-0.78 (-1.22%)
At close: 04:00PM EDT
63.16 -0.20 (-0.32%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Calls
7 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
38.000.00-1925.00-----
36.800.00-55030.000.010.00-117
32.500.00-3635.000.010.00--1,000
27.850.00-1640.000.010.00-435442
21.700.00-181945.000.010.00-87233
-----47.000.020.00-1010
19.050.00--8047.500.040.00-3,0003,348
18.800.00--048.000.030.00-1777
17.350.00-1648.500.030.00-336366
15.550.00-4749.000.040.00-70
15.300.00--3349.500.030.00-2,0582,026
14.250.00-6310550.000.040.00-353856
14.250.00-12851.000.060.00-123120
12.470.00--052.000.080.00-288207
11.550.00-1553.000.100.00-132316
11.600.00-171754.000.120.00-1,047729
8.600.00-11055.000.160.00-1,8050
8.450.00-104056.000.240.00-343283
7.400.00-244057.000.320.00-405472
6.350.00-212058.000.450.00-890773
5.500.00-279559.000.600.00-1,3771,314
4.250.00-56861660.000.810.00-6,1924,032
3.550.00-36120661.001.110.00-3,3061,553
2.880.00-41762462.001.440.00-3,8232,560
2.640.00-45655562.501.650.00-2,1712,041
2.280.00-8991,13963.001.850.00-4,8242,080
1.770.00-3,2151,41264.002.350.00-7,6051,997
1.340.00-8,519065.002.900.00-4,8643,047
0.980.00-6,7832,99266.003.500.00-1,3861,758
0.700.00-5,3582,59867.004.250.00-4691,684
0.500.00-5,4323,71668.005.000.00-9520
0.330.00-3,8572,82369.005.700.00-2561,285
0.240.00-11,5228,97970.006.720.00-5260
0.150.00-1,0552,09571.007.200.00-107749
0.120.00-1,4562,18672.008.700.00-153735
0.080.00-7123,37773.009.100.00-11577
0.070.00-334074.0010.050.00-67859
0.050.00-3,0595,29975.0011.500.00-510
0.040.00-4871,10876.0012.120.00-790
0.040.00-196077.0013.140.00-52819
0.040.00-571078.0014.000.00-15443
0.030.00-1211,73579.0013.480.00-2511
0.030.00-4334,48880.0015.950.00-641,170
0.030.00-2171481.0015.580.00-2854
0.020.00-17082.0017.260.00-1380
0.010.00-4166483.0018.940.00-3646
0.020.00-48084.0015.900.00-1892
0.020.00-311,49685.0020.250.00-602
0.010.00-4086.0022.150.00-62
0.020.00-2253187.0018.700.00-1030
0.010.00-761,56388.0024.150.00-88
0.020.00-537389.0023.950.00-27
0.020.00-851,71090.0025.900.00-12575
0.020.00-159891.0023.850.00-10
0.020.00-3092.0024.040.00-10
0.020.00-437693.0024.990.00-1020
0.020.00-441394.0025.850.00-10
0.030.00-1889795.0030.650.00-20
0.010.00-1059396.0028.300.00-10
0.010.00-2322397.0027.250.00-20
0.010.00-3149898.0031.150.00-10
0.010.00-111099.0022.250.00-10
0.010.00-6120100.0035.000.00-100
0.010.00-292407101.0023.800.00-60
0.010.00-230102.0027.300.00-10
0.010.00-176273103.0038.600.00-90
0.010.00-20225104.0039.700.00-170
0.010.00-15723105.0040.700.00-160
0.010.00-80319106.0038.050.00-11
0.020.00-1620107.0042.700.00-180
0.010.00-80410110.0046.200.00-10
0.010.00-301,565115.0047.250.00-130
0.010.00-2190120.0056.200.00-20
0.020.00-965,039125.0049.800.00-20
0.010.00-169848130.00-----
0.010.00-44315135.00-----
0.010.00-736724140.0076.250.00--0
0.010.00-652808145.0081.550.00--0
0.020.00--0150.0086.550.00--0
-----155.0091.600.00--0