Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.32 | 0.00 | - | 3 | 223 | 25.00 | 0.02 | 0.00 | - | 9 | 0 |
| 32.10 | 0.00 | - | 1 | 0 | 30.00 | 0.04 | 0.00 | - | 60 | 0 |
| 42.94 | 0.00 | - | 1 | 0 | 35.00 | 0.07 | +0.01 | +16.67% | 9 | 4,260 |
| 35.10 | 0.00 | - | 1 | 0 | 37.50 | 0.09 | 0.00 | - | 23 | 0 |
| 37.41 | 0.00 | - | 4 | 0 | 40.00 | 0.12 | 0.00 | - | 118 | 0 |
| 33.10 | 0.00 | - | 7 | 0 | 42.50 | 0.16 | 0.00 | - | 143 | 0 |
| 33.40 | 0.00 | - | 2 | 0 | 45.00 | 0.22 | +0.01 | +4.76% | 113 | 0 |
| 29.00 | -0.70 | -2.36% | 2 | 0 | 47.50 | 0.30 | +0.01 | +3.45% | 44 | 0 |
| 26.28 | -0.62 | -2.30% | 3 | 0 | 50.00 | 0.40 | +0.02 | +5.26% | 89 | 0 |
| 21.40 | -2.60 | -10.83% | 2 | 0 | 55.00 | 0.71 | +0.02 | +2.90% | 74 | 0 |
| 17.17 | -0.48 | -2.72% | 209 | 0 | 60.00 | 1.27 | +0.03 | +2.42% | 193 | 0 |
| 13.03 | -0.72 | -5.24% | 24 | 0 | 65.00 | 2.21 | +0.13 | +6.25% | 281 | 0 |
| 11.05 | -0.65 | -5.56% | 15 | 0 | 67.50 | 2.86 | +0.18 | +6.72% | 303 | 0 |
| 9.45 | -0.50 | -5.03% | 168 | 0 | 70.00 | 3.70 | +0.25 | +7.25% | 12,113 | 0 |
| 7.90 | -0.65 | -7.60% | 79 | 0 | 72.50 | 4.55 | +0.25 | +5.81% | 251 | 0 |
| 6.40 | -0.75 | -10.49% | 1,214 | 0 | 75.00 | 5.70 | +0.40 | +7.55% | 1,264 | 0 |
| 5.29 | -0.61 | -10.34% | 852 | 0 | 77.50 | 6.95 | +0.45 | +6.92% | 84 | 0 |
| 4.10 | -0.65 | -13.68% | 3,031 | 0 | 80.00 | 8.35 | +0.40 | +5.03% | 42 | 0 |
| 3.24 | -0.32 | -8.99% | 546 | 0 | 82.50 | 9.95 | +0.65 | +6.99% | 26 | 0 |
| 2.56 | -0.38 | -12.93% | 559 | 0 | 85.00 | 11.80 | +0.41 | +3.60% | 69 | 0 |
| 1.95 | -0.35 | -15.22% | 727 | 0 | 87.50 | 13.50 | +0.65 | +5.06% | 35 | 0 |
| 1.48 | -0.26 | -14.94% | 1,471 | 0 | 90.00 | 15.78 | +1.08 | +7.35% | 20 | 0 |
| 1.11 | -0.22 | -16.54% | 119 | 0 | 92.50 | 16.90 | 0.00 | - | 21 | 0 |
| 0.86 | -0.17 | -16.50% | 139 | 0 | 95.00 | 19.45 | 0.00 | - | 47 | 0 |
| 0.65 | -0.10 | -13.33% | 267 | 0 | 97.50 | 20.65 | 0.00 | - | 11 | 0 |
| 0.52 | -0.10 | -16.13% | 165 | 0 | 100.00 | 24.80 | +1.31 | +5.58% | 1 | 0 |
| 0.31 | -0.02 | -6.06% | 21 | 0 | 105.00 | 29.00 | 0.00 | - | 2 | 0 |
| 0.20 | -0.01 | -4.76% | 15 | 0 | 110.00 | 34.53 | +1.78 | +5.44% | 3 | 0 |
| 0.13 | -0.01 | -7.14% | 62 | 0 | 115.00 | 38.25 | 0.00 | - | 1,480 | 0 |
| 0.11 | +0.01 | +10.00% | 40 | 0 | 120.00 | 43.85 | 0.00 | - | 6,892 | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 125.00 | 48.55 | 0.00 | - | 4,647 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 130.00 | 54.65 | +1.10 | +2.05% | 4 | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 135.00 | 59.80 | +1.30 | +2.22% | 7 | 0 |
| 0.03 | -0.01 | -25.00% | 1 | 0 | 140.00 | 80.20 | 0.00 | - | 965 | 0 |
| 0.02 | 0.00 | - | 1 | 5,379 | 145.00 | 85.00 | 0.00 | - | 207 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 150.00 | 74.06 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 11 | 9,381 | 155.00 | 79.55 | +1.05 | +1.34% | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 160.00 | 83.45 | 0.00 | - | 215 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 165.00 | 105.32 | 0.00 | - | 91 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 170.00 | 93.50 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 175.00 | 115.05 | 0.00 | - | 133 | 0 |
| 0.02 | 0.00 | - | 90 | 0 | 180.00 | 120.50 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 1,496 | 0 | 185.00 | 88.90 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 20 | 0 | 190.00 | 85.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,535 | 195.00 | 133.70 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 200.00 | 138.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 210.00 | 151.65 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 4 | 1,654 | 220.00 | 161.35 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 230.00 | 171.20 | 0.00 | - | 25 | 0 |
| 0.02 | 0.00 | - | 1 | 1,031 | 240.00 | 181.35 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 250.00 | 173.60 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 260.00 | 201.35 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 31 | 1,016 | 270.00 | 213.75 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 280.00 | 220.90 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 290.00 | 215.85 | 0.00 | - | 110 | 1 |
| 0.01 | 0.00 | - | 1 | 0 | 300.00 | 222.30 | 0.00 | - | 102 | 0 |
© 2022 Yahoo. All rights reserved.
