Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.54 | 0.00 | - | 1 | 11 | 25.00 | 0.24 | -0.03 | -11.11% | 3 | 109 |
| 125.60 | +18.73 | +17.53% | 2 | 6 | 30.00 | 0.42 | 0.00 | - | 4 | 60 |
| 108.75 | 0.00 | - | 1 | 4 | 35.00 | 0.75 | 0.00 | - | 1 | 27 |
| 100.73 | 0.00 | - | 1 | 8 | 40.00 | 0.93 | 0.00 | - | 1 | 33 |
| 94.05 | 0.00 | - | - | 0 | 45.00 | 1.39 | 0.00 | - | 6 | 291 |
| 100.85 | 0.00 | - | 1 | 3 | 50.00 | 1.84 | 0.00 | - | 2 | 129 |
| 94.17 | 0.00 | - | 2 | 0 | 55.00 | 2.96 | 0.00 | - | 1 | 346 |
| 100.00 | 0.00 | - | 1 | 10 | 60.00 | 2.36 | 0.00 | - | 1 | 187 |
| 78.61 | 0.00 | - | 3 | 13 | 65.00 | 2.79 | 0.00 | - | 2 | 49 |
| 77.20 | 0.00 | - | 3 | 89 | 70.00 | 3.60 | 0.00 | - | 1 | 743 |
| 85.15 | 0.00 | - | 4 | 16 | 75.00 | 5.20 | 0.00 | - | 1 | 374 |
| 78.50 | 0.00 | - | 1 | 63 | 80.00 | 5.20 | -0.18 | -3.35% | 1 | 62 |
| 78.01 | 0.00 | - | 1 | 25 | 85.00 | 6.43 | 0.00 | - | 50 | 539 |
| 73.75 | 0.00 | - | 1 | 19 | 90.00 | 7.87 | 0.00 | - | 2 | 1,486 |
| 56.08 | 0.00 | - | 1 | 169 | 95.00 | 8.75 | -0.51 | -5.51% | 4 | 413 |
| 67.50 | 0.00 | - | 3 | 304 | 100.00 | 12.04 | 0.00 | - | 3 | 808 |
| 52.10 | 0.00 | - | 5 | 7 | 105.00 | 15.37 | 0.00 | - | 1 | 560 |
| 63.97 | +11.52 | +21.96% | 8 | 32 | 110.00 | 13.43 | -0.68 | -4.82% | 4 | 2,731 |
| 60.35 | +1.25 | +2.12% | 1 | 63 | 115.00 | 15.19 | -2.57 | -14.47% | 1 | 249 |
| 53.95 | 0.00 | - | 6 | 116 | 120.00 | 17.73 | 0.00 | - | 3 | 1,136 |
| 51.35 | 0.00 | - | 6 | 66 | 125.00 | 20.16 | 0.00 | - | 2 | 806 |
| 52.43 | +7.43 | +16.51% | 4 | 101 | 130.00 | 24.81 | 0.00 | - | 1 | 581 |
| 49.10 | 0.00 | - | 10 | 207 | 135.00 | 23.85 | -1.78 | -6.94% | 2 | 974 |
| 47.81 | +0.81 | +1.72% | 8 | 359 | 140.00 | 27.50 | 0.00 | - | 4 | 620 |
| 45.71 | +1.82 | +4.15% | 4 | 237 | 145.00 | 29.68 | 0.00 | - | 2 | 533 |
| 43.02 | 0.00 | - | 4 | 2,784 | 150.00 | 39.25 | 0.00 | - | 13 | 4,189 |
| 40.06 | 0.00 | - | 5 | 190 | 155.00 | 39.30 | 0.00 | - | 1 | 234 |
| 38.72 | 0.00 | - | 5 | 2,410 | 160.00 | 35.85 | 0.00 | - | 123 | 188 |
| 36.51 | 0.00 | - | 8 | 6,111 | 165.00 | 39.05 | 0.00 | - | 1 | 157 |
| 36.20 | +0.35 | +0.98% | 1 | 2,339 | 170.00 | 50.50 | 0.00 | - | 2 | 1,155 |
| 30.55 | 0.00 | - | 11 | 812 | 175.00 | 56.50 | 0.00 | - | 2 | 131 |
| 32.10 | 0.00 | - | 6 | 753 | 180.00 | 50.00 | 0.00 | - | 25 | 105 |
| 29.77 | 0.00 | - | 2 | 418 | 185.00 | 60.30 | 0.00 | - | 1 | 311 |
| 29.87 | +0.67 | +2.29% | 1 | 223 | 190.00 | 59.37 | 0.00 | - | 3 | 333 |
| 27.90 | 0.00 | - | 4 | 60 | 195.00 | 69.98 | 0.00 | - | 1 | 8 |
| 27.43 | +2.48 | +9.94% | 5 | 459 | 200.00 | 72.97 | 0.00 | - | 50 | 265 |
| 19.05 | 0.00 | - | 84 | 441 | 210.00 | 83.35 | 0.00 | - | 2 | 193 |
| 22.67 | +0.47 | +2.12% | 2 | 481 | 220.00 | 90.95 | 0.00 | - | 3 | 66 |
| 19.40 | 0.00 | - | 1 | 446 | 230.00 | 87.27 | -2.26 | -2.52% | 1 | 51 |
| 15.30 | 0.00 | - | 2 | 592 | 240.00 | 109.71 | 0.00 | - | 4 | 64 |
| 13.35 | 0.00 | - | 180 | 713 | 250.00 | 117.87 | 0.00 | - | 2 | 10 |
| 15.85 | 0.00 | - | 1 | 399 | 260.00 | 134.16 | 0.00 | - | 300 | 577 |
| 10.45 | 0.00 | - | 36 | 321 | 270.00 | 135.88 | 0.00 | - | 1 | 79 |
| 9.55 | 0.00 | - | 2 | 58 | 280.00 | 146.31 | 0.00 | - | 9 | 569 |
| 8.99 | 0.00 | - | 3 | 80 | 290.00 | 156.19 | 0.00 | - | 9 | 9 |
| 10.85 | 0.00 | - | 1 | 1,279 | 300.00 | 161.30 | 0.00 | - | 152 | 0 |
| 7.50 | 0.00 | - | 5 | 84 | 310.00 | - | - | - | - | - |
| 9.75 | +0.40 | +4.28% | 1 | 1,011 | 320.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 29 | 36 | 330.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 29 | 102 | 340.00 | - | - | - | - | - |
| 7.51 | 0.00 | - | 218 | 1,221 | 350.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 29 | 111 | 360.00 | 205.52 | 0.00 | - | - | 0 |
| 5.75 | 0.00 | - | 29 | 644 | 370.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 34 | 86 | 380.00 | 240.50 | 0.00 | - | 8 | 0 |
| 5.58 | 0.00 | - | 119 | 1,171 | 390.00 | 234.05 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.