AMD - Advanced Micro Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.80 | 0.00 | - | 1 | 1 | 25.00 | 0.01 | 0.00 | - | - | 10 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 2 | 2 |
| 73.34 | 0.00 | - | 1 | 0 | 45.00 | 0.01 | 0.00 | - | 1 | 1 |
| 57.85 | 0.00 | - | 2 | 8 | 50.00 | 0.06 | 0.00 | - | 3 | 24 |
| 64.50 | 0.00 | - | 10 | 21 | 55.00 | 0.01 | 0.00 | - | 1 | 53 |
| 62.15 | +3.42 | +5.82% | 6 | 13 | 60.00 | 0.02 | 0.00 | - | 1 | 181 |
| 58.85 | 0.00 | - | 13 | 13 | 61.00 | 0.01 | 0.00 | - | 1 | 10 |
| 65.00 | 0.00 | - | 1 | 1 | 62.00 | 0.01 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 63.00 | 0.01 | 0.00 | - | 17 | 55 |
| 54.50 | 0.00 | - | 2 | 1 | 64.00 | 0.01 | 0.00 | - | 53 | 113 |
| 53.20 | 0.00 | - | 3 | 7 | 65.00 | 0.01 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 66.00 | 0.01 | 0.00 | - | 2 | 52 |
| 55.40 | -2.15 | -3.74% | 1 | 1 | 67.00 | 0.01 | 0.00 | - | 1 | 22 |
| 49.95 | 0.00 | - | 1 | 1 | 68.00 | 0.02 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 100 | 126 |
| 46.73 | 0.00 | - | 4 | 18 | 70.00 | 0.01 | 0.00 | - | 2 | 2,137 |
| 47.50 | 0.00 | - | 4 | 17 | 71.00 | 0.01 | 0.00 | - | 1 | 29 |
| 46.30 | 0.00 | - | 33 | 38 | 72.00 | 0.01 | -0.01 | -50.00% | 2 | 89 |
| 46.88 | 0.00 | - | 6 | 11 | 73.00 | 0.01 | 0.00 | - | 1 | 99 |
| 45.50 | 0.00 | - | 1 | 1 | 74.00 | 0.02 | 0.00 | - | 72 | 119 |
| 46.58 | 0.00 | - | 1 | 13 | 75.00 | 0.01 | 0.00 | - | 12 | 772 |
| 43.50 | 0.00 | - | 11 | 23 | 76.00 | 0.02 | 0.00 | - | 5 | 227 |
| 41.24 | 0.00 | - | 1 | 2 | 77.00 | 0.01 | 0.00 | - | 4 | 163 |
| 42.07 | 0.00 | - | 1 | 11 | 78.00 | 0.01 | 0.00 | - | 1 | 1,502 |
| 39.10 | 0.00 | - | 15 | 20 | 79.00 | 0.01 | 0.00 | - | 2 | 4,227 |
| 39.00 | 0.00 | - | 3 | 111 | 80.00 | 0.01 | 0.00 | - | 40 | 721 |
| 37.67 | 0.00 | - | 2 | 44 | 81.00 | 0.01 | 0.00 | - | 1 | 275 |
| 36.19 | 0.00 | - | 1 | 78 | 82.00 | 0.02 | 0.00 | - | 5 | 1,045 |
| 39.55 | +4.55 | +13.00% | 1 | 174 | 83.00 | 0.01 | 0.00 | - | 6 | 527 |
| 33.95 | 0.00 | - | 66 | 93 | 84.00 | 0.01 | 0.00 | - | 10 | 928 |
| 33.38 | 0.00 | - | 4 | 122 | 85.00 | 0.01 | 0.00 | - | 1 | 1,298 |
| 32.24 | 0.00 | - | 3 | 107 | 86.00 | 0.01 | 0.00 | - | 12 | 214 |
| 32.12 | 0.00 | - | 1 | 188 | 87.00 | 0.01 | 0.00 | - | 1 | 812 |
| 34.29 | +4.21 | +14.00% | 2 | 307 | 88.00 | 0.01 | 0.00 | - | 2 | 713 |
| 34.43 | +5.18 | +17.71% | 10 | 153 | 89.00 | 0.01 | 0.00 | - | 7 | 567 |
| 32.68 | +4.38 | +15.48% | 31 | 669 | 90.00 | 0.01 | 0.00 | - | 6 | 790 |
| 32.68 | +5.50 | +20.24% | 38 | 257 | 91.00 | 0.01 | 0.00 | - | 3 | 522 |
| 28.70 | +2.07 | +7.77% | 3 | 306 | 92.00 | 0.01 | 0.00 | - | 2 | 661 |
| 25.62 | 0.00 | - | 21 | 308 | 93.00 | 0.01 | 0.00 | - | 22 | 1,240 |
| 28.14 | +3.74 | +15.33% | 2 | 154 | 94.00 | 0.01 | 0.00 | - | 50 | 491 |
| 29.25 | +5.93 | +25.43% | 13 | 388 | 95.00 | 0.02 | 0.00 | - | 92 | 1,250 |
| 22.40 | 0.00 | - | 13 | 200 | 96.00 | 0.02 | +0.01 | +100.00% | 18 | 502 |
| 26.52 | +6.72 | +33.94% | 5 | 512 | 97.00 | 0.01 | -0.01 | -50.00% | 6 | 708 |
| 24.37 | +3.89 | +18.99% | 7 | 357 | 98.00 | 0.01 | -0.01 | -50.00% | 1 | 524 |
| 23.51 | +4.26 | +22.13% | 3 | 338 | 99.00 | 0.02 | 0.00 | - | 442 | 834 |
| 23.99 | +5.87 | +32.40% | 76 | 1,956 | 100.00 | 0.01 | -0.01 | -50.00% | 19 | 2,824 |
| 22.70 | +5.50 | +31.98% | 1 | 371 | 101.00 | 0.01 | -0.01 | -50.00% | 14 | 579 |
| 20.70 | +4.44 | +27.31% | 8 | 574 | 102.00 | 0.01 | -0.02 | -66.67% | 53 | 1,170 |
| 20.83 | +5.43 | +35.26% | 8 | 359 | 103.00 | 0.01 | -0.02 | -66.67% | 11 | 3,966 |
| 18.15 | +3.70 | +25.61% | 10 | 1,559 | 104.00 | 0.01 | -0.03 | -75.00% | 192 | 684 |
| 19.11 | +5.87 | +44.34% | 43 | 1,256 | 105.00 | 0.02 | -0.04 | -66.67% | 813 | 2,563 |
| 16.24 | +3.97 | +32.36% | 6 | 637 | 106.00 | 0.01 | -0.05 | -83.33% | 297 | 1,488 |
| 16.96 | +5.80 | +51.97% | 14 | 631 | 107.00 | 0.02 | -0.08 | -80.00% | 1,081 | 1,701 |
| 15.25 | +4.85 | +46.63% | 12 | 1,092 | 108.00 | 0.02 | -0.09 | -81.82% | 658 | 1,220 |
| 15.00 | +5.70 | +61.29% | 4 | 209 | 109.00 | 0.02 | -0.13 | -86.67% | 1,512 | 2,400 |
| 14.05 | +5.39 | +62.24% | 318 | 1,854 | 110.00 | 0.04 | -0.16 | -80.00% | 6,693 | 8,926 |
| 12.88 | +5.14 | +66.41% | 31 | 431 | 111.00 | 0.04 | -0.25 | -86.21% | 1,336 | 1,374 |
| 11.64 | +5.00 | +75.30% | 128 | 630 | 112.00 | 0.06 | -0.33 | -84.62% | 1,207 | 1,586 |
| 10.48 | +4.72 | +81.94% | 83 | 532 | 113.00 | 0.07 | -0.48 | -87.27% | 1,758 | 2,414 |
| 10.10 | +5.20 | +106.12% | 75 | 201 | 114.00 | 0.08 | -0.67 | -89.33% | 8,605 | 6,648 |
| 8.85 | +4.85 | +121.25% | 335 | 1,233 | 115.00 | 0.12 | -0.90 | -88.24% | 11,263 | 8,521 |
| 8.30 | +4.90 | +144.12% | 174 | 962 | 116.00 | 0.17 | -1.18 | -87.41% | 3,519 | 3,239 |
| 6.95 | +4.19 | +151.81% | 559 | 1,266 | 117.00 | 0.26 | -1.50 | -85.23% | 5,379 | 5,140 |
| 6.22 | +3.95 | +174.01% | 3,772 | 2,751 | 118.00 | 0.38 | -1.86 | -83.04% | 11,063 | 5,745 |
| 5.50 | +3.66 | +198.91% | 4,780 | 3,499 | 119.00 | 0.54 | -2.30 | -80.99% | 5,678 | 2,675 |
| 4.59 | +3.13 | +214.38% | 20,741 | 11,050 | 120.00 | 0.77 | -2.68 | -77.68% | 12,410 | 6,743 |
| 3.90 | +2.73 | +233.33% | 12,112 | 5,219 | 121.00 | 1.06 | -2.84 | -72.82% | 8,400 | 2,439 |
| 3.20 | +2.31 | +259.55% | 22,417 | 8,373 | 122.00 | 1.38 | -3.45 | -71.43% | 8,648 | 802 |
| 2.73 | +2.01 | +279.17% | 21,210 | 4,239 | 123.00 | 1.86 | -3.79 | -67.08% | 4,048 | 673 |
| 2.18 | +1.62 | +289.29% | 13,174 | 8,667 | 124.00 | 2.37 | -3.67 | -60.76% | 1,783 | 741 |
| 1.75 | +1.29 | +280.43% | 28,465 | 15,885 | 125.00 | 2.97 | -4.48 | -60.13% | 6,182 | 2,719 |
| 1.46 | +1.11 | +317.14% | 5,142 | 1,850 | 126.00 | 3.60 | -4.35 | -54.72% | 98 | 581 |
| 1.15 | +0.86 | +296.55% | 4,072 | 1,480 | 127.00 | 4.54 | -4.46 | -49.56% | 51 | 567 |
| 0.93 | +0.69 | +287.50% | 2,817 | 1,535 | 128.00 | 4.99 | -4.36 | -46.63% | 27 | 149 |
| 0.74 | +0.55 | +289.47% | 4,344 | 1,308 | 129.00 | 6.05 | -4.10 | -40.39% | 31 | 89 |
| 0.60 | +0.44 | +275.00% | 13,919 | 10,108 | 130.00 | 6.75 | -5.25 | -43.75% | 50 | 506 |
| 0.50 | +0.35 | +233.33% | 1,138 | 1,692 | 131.00 | 10.25 | -2.20 | -17.67% | 1 | 22 |
| 0.41 | +0.30 | +272.73% | 988 | 1,168 | 132.00 | 8.65 | -5.35 | -38.21% | 32 | 17 |
| 0.33 | +0.25 | +312.50% | 803 | 998 | 133.00 | 9.25 | -6.05 | -39.54% | 75 | 25 |
| 0.28 | +0.19 | +211.11% | 438 | 563 | 134.00 | 10.50 | 0.00 | - | - | 0 |
| 0.21 | +0.15 | +250.00% | 1,598 | 2,454 | 135.00 | 12.85 | -3.03 | -19.08% | 29 | 50 |
| 0.17 | +0.12 | +240.00% | 110 | 238 | 136.00 | - | - | - | - | - |
| 0.15 | +0.10 | +200.00% | 579 | 735 | 137.00 | - | - | - | - | - |
| 0.13 | +0.10 | +333.33% | 258 | 1,400 | 138.00 | - | - | - | - | - |
| 0.11 | +0.09 | +450.00% | 115 | 129 | 139.00 | 16.50 | -4.15 | -20.10% | 1 | 0 |
| 0.09 | +0.06 | +200.00% | 597 | 2,072 | 140.00 | 16.24 | -6.01 | -27.01% | 1 | 0 |
| 0.08 | +0.06 | +300.00% | 52 | 244 | 141.00 | 18.60 | -2.29 | -10.96% | 1 | 0 |
| 0.06 | +0.04 | +200.00% | 3,163 | 147 | 142.00 | 21.20 | 0.00 | - | 1 | 0 |
| 0.05 | +0.04 | +400.00% | 152 | 576 | 143.00 | 19.25 | -4.85 | -20.12% | 18 | 0 |
| 0.04 | +0.02 | +100.00% | 503 | 439 | 144.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 489 | 1,502 | 145.00 | 25.53 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 559 | 184 | 146.00 | 21.80 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 117 | 147.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 281 | 148.00 | 29.85 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 181 | 72 | 149.00 | 23.95 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 139 | 2,147 | 150.00 | 25.10 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 20 | 143 | 152.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 11 | 315 | 155.00 | 36.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 85 | 157.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 851 | 160.00 | 41.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 25 | 162.50 | 44.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 169 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 67 | 167.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 329 | 170.00 | 43.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 41 | 172.50 | 47.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 341 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 118 | 177.50 | 57.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 538 | 180.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 8 | 182.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 442 | 185.00 | 66.15 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.