Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.10 | 0.00 | - | 1 | 112 | 25.00 | 0.02 | 0.00 | - | 1 | 1,021 |
| 70.25 | +1.90 | +2.78% | 3 | 34 | 30.00 | 0.01 | 0.00 | - | 1 | 318 |
| 65.35 | 0.00 | - | 2 | 128 | 35.00 | 0.01 | 0.00 | - | 1 | 1,497 |
| 58.30 | 0.00 | - | 1 | 77 | 40.00 | 0.01 | 0.00 | - | 1 | 679 |
| 53.10 | 0.00 | - | 6 | 36 | 45.00 | 0.01 | 0.00 | - | 2 | 1,180 |
| 50.45 | +1.75 | +3.59% | 25 | 253 | 50.00 | 0.01 | 0.00 | - | 3 | 2,752 |
| 45.27 | 0.00 | - | 1 | 255 | 55.00 | 0.01 | 0.00 | - | 3 | 2,927 |
| 40.45 | +2.35 | +6.17% | 7 | 227 | 60.00 | 0.01 | 0.00 | - | 19 | 4,806 |
| 32.78 | -1.32 | -3.87% | 1 | 344 | 65.00 | 0.01 | 0.00 | - | 8 | 8,653 |
| 30.65 | 0.00 | - | 3 | 12 | 68.00 | 0.01 | 0.00 | - | 40 | 573 |
| 30.55 | 0.00 | - | 6 | 12 | 69.00 | 0.01 | 0.00 | - | 1 | 1,473 |
| 30.85 | +2.45 | +8.63% | 16 | 769 | 70.00 | 0.01 | 0.00 | - | 3 | 14,557 |
| 27.20 | -3.10 | -10.23% | 7 | 27 | 71.00 | 0.01 | 0.00 | - | 20 | 1,416 |
| 29.05 | 0.00 | - | 1 | 10 | 72.00 | 0.01 | 0.00 | - | 80 | 1,351 |
| 27.20 | -1.00 | -3.55% | 2 | 31 | 73.00 | 0.01 | 0.00 | - | 1 | 1,359 |
| 26.90 | 0.00 | - | 1 | 31 | 74.00 | 0.01 | 0.00 | - | 1 | 1,138 |
| 25.85 | +3.26 | +14.43% | 245 | 13,900 | 75.00 | 0.01 | 0.00 | - | 6 | 35,443 |
| 20.95 | 0.00 | - | 5 | 96 | 76.00 | 0.01 | 0.00 | - | 2 | 1,193 |
| 23.00 | +2.00 | +9.52% | 9 | 105 | 77.00 | 0.01 | 0.00 | - | 1 | 804 |
| 22.50 | +2.20 | +10.84% | 7 | 116 | 78.00 | 0.01 | -0.01 | -50.00% | 3 | 1,529 |
| 19.20 | -0.20 | -1.03% | 2 | 137 | 79.00 | 0.01 | 0.00 | - | 11 | 775 |
| 20.34 | +2.14 | +11.76% | 85 | 11,609 | 80.00 | 0.01 | 0.00 | - | 20 | 17,521 |
| 17.20 | +0.95 | +5.85% | 3 | 99 | 81.00 | 0.01 | 0.00 | - | 25 | 1,193 |
| 18.60 | +2.40 | +14.81% | 55 | 407 | 82.00 | 0.01 | 0.00 | - | 33 | 4,818 |
| 17.30 | +1.97 | +12.85% | 35 | 6,306 | 83.00 | 0.01 | -0.01 | -50.00% | 27 | 8,240 |
| 16.30 | +1.85 | +12.80% | 3 | 351 | 84.00 | 0.01 | -0.01 | -50.00% | 1 | 1,395 |
| 15.65 | +2.30 | +17.23% | 103 | 23,789 | 85.00 | 0.01 | 0.00 | - | 92 | 24,697 |
| 13.95 | +1.10 | +8.56% | 48 | 703 | 86.00 | 0.01 | 0.00 | - | 47 | 3,013 |
| 12.95 | +1.75 | +15.62% | 125 | 459 | 87.00 | 0.01 | -0.01 | -50.00% | 114 | 1,664 |
| 12.56 | +2.11 | +20.19% | 120 | 914 | 88.00 | 0.01 | -0.01 | -50.00% | 342 | 5,574 |
| 8.85 | +0.10 | +1.14% | 6 | 700 | 89.00 | 0.01 | -0.01 | -50.00% | 169 | 5,535 |
| 10.73 | +2.41 | +28.97% | 252 | 12,060 | 90.00 | 0.02 | -0.02 | -50.00% | 890 | 12,248 |
| 9.15 | +1.70 | +22.82% | 65 | 1,255 | 91.00 | 0.02 | -0.03 | -60.00% | 1,214 | 2,725 |
| 8.75 | +2.39 | +37.58% | 146 | 1,166 | 92.00 | 0.02 | -0.05 | -71.43% | 1,902 | 5,087 |
| 7.55 | +2.15 | +39.81% | 209 | 745 | 93.00 | 0.04 | -0.08 | -66.67% | 1,890 | 3,499 |
| 6.50 | +2.00 | +44.44% | 163 | 560 | 94.00 | 0.04 | -0.17 | -80.95% | 2,413 | 4,012 |
| 5.80 | +2.19 | +60.66% | 1,032 | 12,427 | 95.00 | 0.07 | -0.27 | -79.41% | 20,517 | 18,445 |
| 5.04 | +2.22 | +78.72% | 684 | 1,657 | 96.00 | 0.10 | -0.45 | -81.82% | 9,116 | 5,215 |
| 4.06 | +1.95 | +92.42% | 5,155 | 3,326 | 97.00 | 0.14 | -0.71 | -83.53% | 35,985 | 4,369 |
| 3.14 | +1.65 | +110.74% | 13,942 | 5,167 | 98.00 | 0.24 | -1.00 | -80.65% | 22,270 | 5,929 |
| 2.35 | +1.31 | +125.96% | 23,700 | 8,849 | 99.00 | 0.40 | -1.35 | -77.14% | 12,724 | 8,386 |
| 1.63 | +0.95 | +139.71% | 49,241 | 25,400 | 100.00 | 0.68 | -1.71 | -71.55% | 20,638 | 12,781 |
| 1.07 | +0.65 | +154.76% | 23,328 | 8,815 | 101.00 | 1.10 | -2.05 | -65.08% | 3,408 | 2,132 |
| 0.64 | +0.39 | +156.00% | 14,081 | 7,511 | 102.00 | 1.70 | -2.15 | -55.84% | 414 | 1,320 |
| 0.35 | +0.21 | +150.00% | 6,922 | 5,449 | 103.00 | 2.53 | -2.32 | -47.84% | 541 | 1,866 |
| 0.18 | +0.10 | +125.00% | 3,671 | 5,139 | 104.00 | 3.97 | -2.08 | -34.38% | 83 | 788 |
| 0.10 | +0.04 | +66.67% | 7,398 | 24,736 | 105.00 | 4.27 | -2.53 | -37.21% | 218 | 2,796 |
| 0.06 | +0.02 | +50.00% | 1,342 | 4,165 | 106.00 | 5.78 | -2.22 | -27.75% | 30 | 114 |
| 0.03 | 0.00 | - | 1,480 | 6,425 | 107.00 | 6.45 | -2.25 | -25.86% | 44 | 56 |
| 0.03 | +0.01 | +50.00% | 253 | 3,482 | 108.00 | 8.00 | -1.60 | -16.67% | 19 | 99 |
| 0.01 | -0.02 | -66.67% | 154 | 2,504 | 109.00 | 8.75 | -1.85 | -17.45% | 16 | 32 |
| 0.02 | 0.00 | - | 3,421 | 19,179 | 110.00 | 9.35 | -2.25 | -19.40% | 472 | 1,633 |
| 0.01 | -0.01 | -50.00% | 227 | 1,891 | 111.00 | 10.90 | -2.10 | -16.15% | 24 | 22 |
| 0.02 | +0.01 | +100.00% | 306 | 1,387 | 112.00 | 11.35 | -2.05 | -15.30% | 62 | 33 |
| 0.01 | -0.01 | -50.00% | 95 | 587 | 113.00 | 12.23 | -3.62 | -22.84% | 18 | 79 |
| 0.01 | 0.00 | - | 5 | 762 | 114.00 | 13.90 | -3.15 | -18.48% | 4 | 20 |
| 0.01 | 0.00 | - | 251 | 10,040 | 115.00 | 14.45 | -3.05 | -17.43% | 13 | 79 |
| 0.01 | 0.00 | - | 1 | 463 | 116.00 | 19.10 | +0.55 | +2.96% | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 413 | 117.00 | 18.95 | 0.00 | - | 40 | 8 |
| 0.01 | 0.00 | - | 1 | 3,076 | 118.00 | 20.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 52 | 119.00 | 20.60 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 20 | 12,352 | 120.00 | 20.75 | -2.20 | -9.59% | 1 | 1 |
| 0.01 | 0.00 | - | 22 | 4,007 | 125.00 | 24.75 | 0.00 | - | 3 | 11 |
| 0.01 | 0.00 | - | 14 | 6,528 | 130.00 | 30.05 | 0.00 | - | 9 | 159 |
| 0.01 | 0.00 | - | 2 | 3,204 | 135.00 | 37.65 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 2,057 | 140.00 | 39.70 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 994 | 145.00 | 45.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,737 | 150.00 | 50.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 90 | 912 | 155.00 | 55.90 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 217 | 2,532 | 160.00 | 64.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 1,096 | 165.00 | 68.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 1,641 | 170.00 | 71.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 7 | 510 | 175.00 | 74.75 | 0.00 | - | 3 | 4 |
| 0.01 | 0.00 | - | 1 | 561 | 180.00 | 80.01 | -1.39 | -1.71% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 409 | 185.00 | 84.65 | -1.95 | -2.25% | 2 | 0 |
| 0.02 | 0.00 | - | 109 | 434 | 190.00 | 89.50 | +0.05 | +0.06% | 10 | 7 |
| 0.01 | 0.00 | - | 35 | 332 | 195.00 | 93.55 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 815 | 200.00 | 99.65 | -1.20 | -1.19% | 19 | 11 |
© 2022 Yahoo. All rights reserved.
