Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
27 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | - | 3 | 8 | 25.00 | 0.01 | 0.00 | - | 2 | 105 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 1 | 224 |
| 41.05 | 0.00 | - | 2 | 3 | 35.00 | 0.01 | 0.00 | - | 100 | 190 |
| 29.35 | 0.00 | - | 18 | 18 | 40.00 | 0.01 | 0.00 | - | 4 | 168 |
| 24.83 | 0.00 | - | 88 | 95 | 45.00 | 0.01 | 0.00 | - | 10 | 323 |
| 24.73 | 0.00 | - | 1 | 14 | 50.00 | 0.01 | 0.00 | - | 1 | 654 |
| 21.90 | 0.00 | - | 5 | 12 | 51.00 | 0.02 | 0.00 | - | 10 | 240 |
| 24.00 | 0.00 | - | 1 | 12 | 52.00 | 0.01 | 0.00 | - | 245 | 360 |
| 17.15 | 0.00 | - | - | 1 | 53.00 | 0.01 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 120 | 455 |
| 19.92 | 0.00 | - | 1 | 39 | 55.00 | 0.01 | 0.00 | - | 8 | 3,324 |
| 19.50 | 0.00 | - | 4 | 35 | 56.00 | 0.01 | 0.00 | - | 10 | 340 |
| 18.40 | 0.00 | - | 1 | 18 | 57.00 | 0.01 | 0.00 | - | 1 | 471 |
| 16.51 | 0.00 | - | 2 | 47 | 58.00 | 0.01 | 0.00 | - | 2 | 693 |
| 16.34 | 0.00 | - | 2 | 74 | 59.00 | 0.01 | 0.00 | - | 79 | 570 |
| 15.20 | 0.00 | - | 74 | 312 | 60.00 | 0.01 | 0.00 | - | 8 | 3,340 |
| 13.90 | 0.00 | - | 33 | 115 | 61.00 | 0.01 | 0.00 | - | 3 | 1,355 |
| 12.80 | 0.00 | - | 32 | 673 | 62.00 | 0.01 | 0.00 | - | 52 | 1,565 |
| 11.77 | 0.00 | - | 11 | 454 | 63.00 | 0.01 | 0.00 | - | 48 | 6,675 |
| 11.10 | 0.00 | - | 30 | 546 | 64.00 | 0.01 | 0.00 | - | 31 | 2,004 |
| 10.00 | 0.00 | - | 47 | 1,134 | 65.00 | 0.01 | 0.00 | - | 206 | 9,443 |
| 8.90 | 0.00 | - | 78 | 1,227 | 66.00 | 0.01 | 0.00 | - | 330 | 3,742 |
| 8.14 | 0.00 | - | 218 | 1,262 | 67.00 | 0.01 | 0.00 | - | 1,047 | 4,859 |
| 7.06 | 0.00 | - | 107 | 2,877 | 68.00 | 0.02 | 0.00 | - | 656 | 4,049 |
| 6.19 | 0.00 | - | 247 | 2,890 | 69.00 | 0.02 | 0.00 | - | 903 | 4,715 |
| 5.20 | 0.00 | - | 676 | 4,116 | 70.00 | 0.03 | 0.00 | - | 14,989 | 14,806 |
| 4.20 | 0.00 | - | 415 | 2,564 | 71.00 | 0.05 | 0.00 | - | 2,876 | 5,528 |
| 3.11 | 0.00 | - | 848 | 4,515 | 72.00 | 0.11 | 0.00 | - | 5,703 | 6,036 |
| 2.40 | 0.00 | - | 1,663 | 5,586 | 73.00 | 0.22 | 0.00 | - | 13,389 | 7,571 |
| 1.64 | 0.00 | - | 5,729 | 7,265 | 74.00 | 0.42 | 0.00 | - | 15,144 | 7,523 |
| 0.99 | 0.00 | - | 29,214 | 10,730 | 75.00 | 0.82 | 0.00 | - | 19,055 | 9,524 |
| 0.57 | 0.00 | - | 26,991 | 12,058 | 76.00 | 1.44 | 0.00 | - | 3,473 | 6,445 |
| 0.32 | 0.00 | - | 27,165 | 9,818 | 77.00 | 2.20 | 0.00 | - | 1,900 | 1,746 |
| 0.15 | 0.00 | - | 19,323 | 8,493 | 78.00 | 3.40 | 0.00 | - | 434 | 1,003 |
| 0.10 | 0.00 | - | 6,197 | 4,095 | 79.00 | 4.07 | 0.00 | - | 94 | 253 |
| 0.06 | 0.00 | - | 35,345 | 19,319 | 80.00 | 5.21 | 0.00 | - | 89 | 202 |
| 0.03 | 0.00 | - | 867 | 2,447 | 81.00 | 8.25 | 0.00 | - | 4 | 112 |
| 0.03 | 0.00 | - | 928 | 1,582 | 82.00 | 7.30 | 0.00 | - | 7 | 28 |
| 0.02 | 0.00 | - | 636 | 1,168 | 83.00 | 8.15 | 0.00 | - | 14 | 29 |
| 0.01 | 0.00 | - | 1,338 | 2,934 | 85.00 | 10.20 | 0.00 | - | 3 | 28 |
| 0.01 | 0.00 | - | 8 | 1,087 | 90.00 | 15.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 476 | 2,398 | 95.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 1,180 | 100.00 | 25.53 | 0.00 | - | 13 | 7 |
| 0.01 | 0.00 | - | 2 | 293 | 105.00 | 30.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 207 | 110.00 | 34.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 47 | 115.00 | 38.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3 | 120.00 | 45.15 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 10 | 20 | 125.00 | 50.13 | 0.00 | - | 5 | 0 |
© 2023 Yahoo. All rights reserved.
