Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
6 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.30 | 0.00 | - | - | 6 | 25.00 | 0.01 | 0.00 | - | - | 10 |
| 68.35 | +68.35 | - | 5 | 0 | 35.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | - | 1 | 55.00 | 0.01 | 0.00 | - | 50 | 100 |
| 43.71 | +5.76 | +15.18% | 2 | 0 | 60.00 | 0.01 | 0.00 | - | - | 102 |
| 32.73 | 0.00 | - | 1 | 1 | 65.00 | 0.01 | -0.01 | -50.00% | 1 | 427 |
| 34.00 | +0.81 | +2.44% | 1 | 40 | 70.00 | 0.01 | 0.00 | - | 6 | 2,336 |
| 29.20 | +1.33 | +4.77% | 8 | 30 | 75.00 | 0.01 | 0.00 | - | 38 | 1,973 |
| 26.50 | 0.00 | - | 1 | 15 | 76.00 | 0.01 | 0.00 | - | 14 | 22 |
| 20.20 | 0.00 | - | 10 | 4 | 77.00 | 0.01 | 0.00 | - | 45 | 47 |
| 20.00 | 0.00 | - | 4 | 8 | 78.00 | 0.01 | 0.00 | - | 13 | 115 |
| 23.80 | 0.00 | - | 8 | 19 | 79.00 | 0.01 | 0.00 | - | 8 | 33 |
| 23.45 | +1.05 | +4.69% | 25 | 168 | 80.00 | 0.01 | -0.01 | -50.00% | 53 | 1,634 |
| 22.50 | 0.00 | - | 11 | 14 | 81.00 | 0.01 | -0.01 | -50.00% | 22 | 107 |
| 19.25 | 0.00 | - | 22 | 16 | 82.00 | 0.01 | -0.01 | -50.00% | 36 | 245 |
| 20.83 | +1.73 | +9.06% | 27 | 20 | 83.00 | 0.01 | -0.02 | -66.67% | 1 | 186 |
| 16.90 | 0.00 | - | 2 | 22 | 84.00 | 0.02 | -0.01 | -33.33% | 58 | 103 |
| 18.97 | +1.22 | +6.87% | 42 | 243 | 85.00 | 0.03 | -0.02 | -40.00% | 1,301 | 1,776 |
| 17.50 | +0.29 | +1.69% | 15 | 14 | 86.00 | 0.02 | -0.03 | -60.00% | 184 | 117 |
| 16.45 | +2.67 | +19.38% | 7 | 38 | 87.00 | 0.04 | -0.01 | -20.00% | 57 | 343 |
| 16.30 | +0.40 | +2.52% | 8 | 20 | 88.00 | 0.04 | -0.04 | -50.00% | 110 | 244 |
| 14.55 | +2.29 | +18.68% | 4 | 51 | 89.00 | 0.05 | -0.04 | -44.44% | 53 | 810 |
| 12.95 | -0.10 | -0.77% | 114 | 106 | 90.00 | 0.06 | -0.05 | -45.45% | 1,008 | 2,555 |
| 12.50 | -0.05 | -0.40% | 10 | 39 | 91.00 | 0.09 | -0.06 | -40.00% | 219 | 406 |
| 11.50 | +0.82 | +7.68% | 50 | 63 | 92.00 | 0.11 | -0.07 | -38.89% | 706 | 1,297 |
| 10.60 | +0.30 | +2.91% | 132 | 49 | 93.00 | 0.14 | -0.09 | -39.13% | 930 | 657 |
| 9.60 | +0.40 | +4.35% | 10 | 70 | 94.00 | 0.18 | -0.12 | -40.00% | 817 | 1,320 |
| 8.16 | -0.14 | -1.69% | 132 | 689 | 95.00 | 0.25 | -0.15 | -37.50% | 3,013 | 5,275 |
| 7.65 | +0.05 | +0.66% | 94 | 623 | 96.00 | 0.33 | -0.20 | -37.74% | 1,440 | 2,395 |
| 6.40 | -0.30 | -4.48% | 131 | 1,269 | 97.00 | 0.46 | -0.21 | -31.34% | 2,865 | 2,273 |
| 5.70 | -0.11 | -1.89% | 458 | 1,735 | 98.00 | 0.63 | -0.24 | -27.59% | 4,017 | 4,236 |
| 4.75 | -0.30 | -5.94% | 257 | 1,205 | 99.00 | 0.81 | -0.31 | -27.68% | 3,204 | 1,741 |
| 3.95 | -0.45 | -10.23% | 1,292 | 3,478 | 100.00 | 1.05 | -0.33 | -23.91% | 8,956 | 5,976 |
| 3.31 | -0.34 | -9.32% | 1,509 | 1,858 | 101.00 | 1.41 | -0.35 | -19.89% | 4,073 | 2,273 |
| 2.70 | -0.35 | -11.48% | 1,961 | 2,020 | 102.00 | 1.81 | -0.34 | -15.81% | 7,309 | 2,999 |
| 2.19 | -0.38 | -14.79% | 12,851 | 3,757 | 103.00 | 2.29 | -0.32 | -12.26% | 7,378 | 1,455 |
| 1.69 | -0.37 | -17.96% | 12,513 | 2,075 | 104.00 | 2.81 | -0.29 | -9.35% | 3,768 | 1,065 |
| 1.31 | -0.39 | -22.94% | 15,958 | 4,334 | 105.00 | 3.40 | -0.35 | -9.33% | 1,610 | 799 |
| 1.02 | -0.31 | -23.31% | 7,892 | 3,140 | 106.00 | 4.07 | -0.28 | -6.44% | 360 | 825 |
| 0.75 | -0.29 | -27.88% | 2,868 | 2,282 | 107.00 | 4.82 | -0.13 | -2.63% | 172 | 714 |
| 0.54 | -0.26 | -32.50% | 7,864 | 1,713 | 108.00 | 5.65 | -0.58 | -9.31% | 100 | 535 |
| 0.38 | -0.23 | -37.70% | 1,820 | 981 | 109.00 | 6.50 | -0.60 | -8.45% | 26 | 275 |
| 0.27 | -0.20 | -42.55% | 4,473 | 4,440 | 110.00 | 6.77 | -0.74 | -9.85% | 93 | 429 |
| 0.19 | -0.14 | -42.42% | 1,080 | 811 | 111.00 | 8.30 | -0.45 | -5.14% | 13 | 45 |
| 0.14 | -0.12 | -46.15% | 1,206 | 722 | 112.00 | 8.41 | -0.59 | -6.56% | 35 | 3 |
| 0.10 | -0.10 | -50.00% | 846 | 361 | 113.00 | 9.76 | -2.27 | -18.87% | 8 | 22 |
| 0.08 | -0.07 | -46.67% | 259 | 445 | 114.00 | 10.76 | -2.32 | -17.74% | 5 | 2 |
| 0.06 | -0.06 | -50.00% | 1,895 | 2,642 | 115.00 | 12.00 | -0.15 | -1.23% | 6 | 4 |
| 0.05 | -0.04 | -44.44% | 179 | 297 | 116.00 | 12.45 | -3.44 | -21.65% | 5 | 13 |
| 0.03 | -0.03 | -50.00% | 47 | 338 | 117.00 | 13.89 | -2.30 | -14.21% | 6 | 8 |
| 0.04 | -0.02 | -33.33% | 39 | 890 | 118.00 | 19.75 | 0.00 | - | 71 | 0 |
| 0.03 | -0.02 | -40.00% | 166 | 202 | 119.00 | 15.50 | -6.40 | -29.22% | 4 | 0 |
| 0.03 | 0.00 | - | 269 | 1,984 | 120.00 | 21.50 | 0.00 | - | 135 | 0 |
| 0.02 | -0.01 | -33.33% | 547 | 583 | 121.00 | 17.60 | -0.70 | -3.83% | 8 | 0 |
| 0.01 | -0.02 | -66.67% | 669 | 1,314 | 122.00 | 20.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 185 | 123.00 | 19.70 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 47 | 1,015 | 125.00 | 21.60 | -0.10 | -0.46% | 6 | 3 |
| 0.01 | 0.00 | - | 11 | 397 | 130.00 | 28.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 322 | 135.00 | 31.70 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 60 | 110 | 140.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 60 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 155 | 150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 63 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 906 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 5 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 170.00 | 73.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 10 | 185.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
