Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.50 | +0.10 | +0.09% | 6 | 41 | 25.00 | 0.05 | 0.00 | - | 26 | 89 |
| 124.50 | 0.00 | - | 1 | 30 | 30.00 | 0.09 | 0.00 | - | 3 | 223 |
| - | - | - | - | - | 35.00 | 0.10 | 0.00 | - | 1 | 247 |
| 119.25 | 0.00 | - | 1 | 9 | 40.00 | 0.19 | 0.00 | - | 1 | 248 |
| 103.44 | 0.00 | - | 1 | 43 | 45.00 | 0.30 | 0.00 | - | 4 | 523 |
| 102.28 | 0.00 | - | 1 | 852 | 50.00 | 0.28 | 0.00 | - | 6 | 1,865 |
| 102.19 | 0.00 | - | 1 | 7 | 55.00 | 0.60 | 0.00 | - | 2 | 520 |
| 104.51 | 0.00 | - | 7 | 33 | 60.00 | 0.80 | 0.00 | - | 1 | 483 |
| 104.20 | 0.00 | - | 5 | 56 | 65.00 | 0.97 | -0.08 | -7.62% | 17 | 2,442 |
| 110.90 | 0.00 | - | 10 | 57 | 70.00 | 1.09 | 0.00 | - | 1 | 1,493 |
| 70.36 | -17.94 | -20.32% | 12 | 142 | 75.00 | 1.79 | +0.48 | +36.64% | 15 | 5,926 |
| 71.72 | 0.00 | - | 2 | 207 | 80.00 | 2.27 | -0.08 | -3.40% | 19 | 520 |
| 60.56 | 0.00 | - | 1 | 57 | 85.00 | 3.03 | +0.49 | +19.29% | 2 | 1,853 |
| 64.50 | 0.00 | - | 7 | 124 | 90.00 | 3.70 | +0.10 | +2.78% | 6 | 3,606 |
| 67.35 | 0.00 | - | 1 | 322 | 95.00 | 4.70 | -0.40 | -7.84% | 1,226 | 1,367 |
| 50.64 | +0.64 | +1.28% | 7 | 1,054 | 100.00 | 6.00 | -0.10 | -1.64% | 104 | 8,206 |
| 47.08 | 0.00 | - | 2 | 463 | 105.00 | 7.25 | +0.30 | +4.32% | 9 | 3,191 |
| 44.60 | +1.20 | +2.76% | 1 | 344 | 110.00 | 8.75 | -0.50 | -5.41% | 561 | 11,704 |
| 42.27 | 0.00 | - | 2 | 621 | 115.00 | 10.40 | +0.40 | +4.00% | 207 | 3,849 |
| 38.45 | +0.95 | +2.53% | 2 | 855 | 120.00 | 12.25 | -0.45 | -3.54% | 59 | 6,151 |
| 35.63 | +0.40 | +1.14% | 2 | 762 | 125.00 | 14.65 | -0.45 | -2.98% | 667 | 6,518 |
| 32.31 | -1.64 | -4.83% | 1 | 442 | 130.00 | 16.95 | +0.40 | +2.42% | 509 | 8,982 |
| 29.83 | -0.67 | -2.20% | 19 | 1,107 | 135.00 | 19.20 | -0.25 | -1.29% | 278 | 2,491 |
| 27.50 | -0.80 | -2.83% | 66 | 2,583 | 140.00 | 21.65 | -0.85 | -3.78% | 214 | 3,999 |
| 25.18 | -1.07 | -4.08% | 85 | 919 | 145.00 | 24.53 | +0.23 | +0.95% | 30 | 3,086 |
| 23.53 | -0.72 | -2.97% | 114 | 6,826 | 150.00 | 27.35 | -1.05 | -3.70% | 9 | 7,381 |
| 21.60 | -0.05 | -0.23% | 97 | 1,086 | 155.00 | 30.39 | -0.16 | -0.52% | 15 | 1,488 |
| 19.98 | +0.38 | +1.94% | 48 | 3,020 | 160.00 | 33.83 | +1.51 | +4.67% | 8 | 3,368 |
| 18.45 | -0.10 | -0.54% | 4 | 2,122 | 165.00 | 37.58 | -1.17 | -3.02% | 1 | 4,996 |
| 16.75 | +0.02 | +0.12% | 12 | 5,298 | 170.00 | 40.79 | +4.55 | +12.56% | 3 | 5,981 |
| 15.46 | +0.16 | +1.05% | 158 | 1,593 | 175.00 | 44.07 | -1.11 | -2.46% | 1 | 869 |
| 14.10 | 0.00 | - | 41 | 5,280 | 180.00 | 47.78 | +0.45 | +0.95% | 1 | 958 |
| 13.09 | -1.19 | -8.33% | 66 | 1,074 | 185.00 | 50.59 | 0.00 | - | 2 | 498 |
| 11.95 | -0.73 | -5.76% | 328 | 3,008 | 190.00 | 50.10 | 0.00 | - | 1 | 1,806 |
| 11.30 | -0.93 | -7.60% | 30 | 690 | 195.00 | 59.77 | -2.33 | -3.75% | 1 | 400 |
| 10.34 | +0.21 | +2.07% | 313 | 6,947 | 200.00 | 65.05 | 0.00 | - | 3 | 521 |
| 8.78 | -0.17 | -1.90% | 1,272 | 2,341 | 210.00 | 73.20 | -0.55 | -0.75% | 7 | 412 |
| 7.45 | +0.05 | +0.68% | 125 | 2,360 | 220.00 | 82.20 | 0.00 | - | 578 | 1,218 |
| 6.25 | -0.02 | -0.32% | 185 | 1,639 | 230.00 | 79.25 | 0.00 | - | 2 | 62 |
| 5.54 | -0.33 | -5.62% | 13 | 2,101 | 240.00 | 87.77 | 0.00 | - | 2 | 71 |
| 4.61 | -0.09 | -1.91% | 87 | 3,318 | 250.00 | 99.41 | 0.00 | - | 1 | 119 |
| 4.00 | -0.20 | -4.76% | 5 | 5,816 | 260.00 | 120.40 | +38.49 | +46.99% | 40 | 34 |
| 3.55 | 0.00 | - | 83 | 2,007 | 270.00 | 114.65 | 0.00 | - | 1 | 0 |
| 2.95 | -0.29 | -8.95% | 32 | 1,141 | 280.00 | 101.98 | 0.00 | - | 340 | 0 |
| 2.66 | +0.01 | +0.38% | 11 | 625 | 290.00 | - | - | - | - | - |
| 2.24 | -0.02 | -0.88% | 43 | 2,713 | 300.00 | 121.30 | 0.00 | - | 1 | 0 |
| 2.02 | -0.19 | -8.60% | 6 | 383 | 310.00 | 135.89 | 0.00 | - | - | 1 |
| 1.77 | -0.10 | -5.35% | 18 | 405 | 320.00 | 142.55 | 0.00 | - | - | 0 |
| 1.57 | -0.05 | -3.09% | 4 | 414 | 330.00 | 148.65 | 0.00 | - | 15 | 0 |
| 1.42 | -0.11 | -7.19% | 5 | 385 | 340.00 | 165.48 | 0.00 | - | - | 0 |
| 1.28 | -0.11 | -7.91% | 5 | 763 | 350.00 | 172.64 | 0.00 | - | 4 | 0 |
| 1.10 | -0.13 | -10.57% | 151 | 5,221 | 360.00 | 169.25 | 0.00 | - | 2 | 0 |
| 1.04 | -0.46 | -30.67% | 30 | 150 | 370.00 | 191.42 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 7 | 206 | 380.00 | 200.72 | 0.00 | - | - | 0 |
| 0.85 | 0.00 | - | 65 | 2,124 | 390.00 | 208.04 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.