Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.58-4.19 (-2.69%)
At close: 04:00PM EDT
151.03 -0.55 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
150.79-5.22-3.35%1475.000.010.00-2103
154.810.00-101010.000.010.00-100101
-----15.000.010.00-1517
-----20.000.010.00-1518
136.500.00-1525.000.020.00-2129
135.450.00-1230.000.020.00-1047
121.52-1.75-1.42%1235.000.030.00-146
-----40.000.030.00-5146
121.000.00-161445.000.050.00-1336
115.950.00-1650.000.09+0.01+12.50%1298
111.850.00-1255.000.070.00-143
96.250.00-11060.000.120.00-2162
103.000.00-11565.000.23+0.02+9.52%1171
109.010.00-14470.000.30+0.04+15.38%1331
91.440.00-202375.000.370.00-2134
94.700.00-52880.000.53+0.04+8.16%51363
69.86-2.29-3.17%13685.000.65-0.03-4.41%230294
65.00-3.65-5.32%13590.000.95+0.16+20.25%120693
62.40-0.92-1.45%26295.001.29+0.14+12.17%3383
56.00-2.70-4.60%1172100.001.74+0.19+12.26%282,431
60.000.00-193105.002.40+0.52+27.66%71,423
47.95-2.42-4.80%493110.002.98+0.27+9.96%2343,497
46.160.00-751115.003.85+0.35+10.00%2562,482
40.34-1.91-4.52%15440120.005.05+0.55+12.22%643,492
36.12-3.63-9.13%1215125.006.30+0.78+14.13%1615,753
32.30-2.95-8.37%16270130.007.85+0.95+13.77%172,779
30.20-2.05-6.36%6145135.009.40+0.92+10.85%673,418
26.61-1.99-6.96%10668140.0011.77+1.37+13.17%1343,925
24.13-2.12-8.08%92,831145.0013.87+1.17+9.21%1964,077
21.70-2.20-9.21%1111,512150.0016.40+1.70+11.56%963,475
19.00-2.50-11.63%2752,900155.0019.07+1.02+5.65%1152,282
17.10-2.50-12.76%801,412160.0021.98+2.42+12.37%452,387
15.20-2.15-12.39%971,384165.0025.10+2.65+11.80%362,017
13.51-1.95-12.61%1601,705170.0028.30+2.20+8.43%181,560
12.00-2.15-15.19%1522,503175.0032.30+2.90+9.86%141,080
10.55-1.60-13.17%1523,110180.0035.80+1.80+5.29%11,753
9.32-1.28-12.08%1422,312185.0038.72+1.17+3.12%13690
8.27-1.35-14.03%4842,716190.0040.400.00-17578
7.40-1.35-15.43%4441,094195.0046.85+2.52+5.68%9289
6.45-1.20-15.69%9045,239200.0048.600.00-2758
4.99-1.01-16.83%2501,911210.0037.000.00-4259
3.92-0.78-16.60%411,900220.0067.000.00-30191
3.11-0.59-15.95%462,826230.0065.750.00-6128
2.44-0.48-16.44%38903240.0062.850.00-524
1.93-0.38-16.45%2723,994250.0070.550.00-128
1.62-0.27-14.29%433,042260.0079.350.00--0
1.32-0.23-14.84%161,428270.00108.750.00-201
1.08-0.19-14.96%881,078280.0098.300.00-70
0.90-0.15-14.29%10778290.00107.350.00-500
0.77-0.11-12.50%591,293300.00138.250.00-10
0.66-0.07-9.59%81852310.00152.600.00-170
0.58-0.27-31.76%4766320.00160.120.00-40
0.790.00-5387330.00124.850.00-330
0.41-0.07-14.58%1264340.00134.850.00-140
0.37-0.18-32.73%10491350.00135.450.00-240
0.34-0.02-5.56%52,275360.00144.300.00-680
0.28-0.17-37.78%2184370.00-----
0.290.00-96521380.00-----
0.23-0.03-11.54%222,213390.00208.400.00--0