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 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.90 | 0.00 | - | 1 | 0 | 25.00 | 0.04 | 0.00 | - | 10 | 0 |
| 51.90 | 0.00 | - | 3 | 33 | 30.00 | 0.06 | 0.00 | - | 14 | 0 |
| 62.95 | 0.00 | - | 1 | 0 | 35.00 | 0.11 | 0.00 | - | 5 | 0 |
| 66.99 | 0.00 | - | 2 | 0 | 37.50 | 0.17 | 0.00 | - | 1 | 0 |
| 62.00 | 0.00 | - | 1 | 0 | 40.00 | 0.19 | 0.00 | - | 24 | 0 |
| 58.66 | 0.00 | - | 5 | 0 | 42.50 | 0.24 | 0.00 | - | 52 | 0 |
| 57.00 | 0.00 | - | 1 | 0 | 45.00 | 0.37 | 0.00 | - | 1 | 0 |
| 42.85 | 0.00 | - | 39 | 0 | 47.50 | 0.39 | 0.00 | - | 1,110 | 0 |
| 52.51 | 0.00 | - | 10 | 0 | 50.00 | 0.49 | 0.00 | - | 24 | 0 |
| 48.20 | 0.00 | - | 1 | 0 | 55.00 | 0.75 | 0.00 | - | 26 | 0 |
| 43.20 | 0.00 | - | 13 | 0 | 60.00 | 1.11 | 0.00 | - | 527 | 0 |
| 38.36 | 0.00 | - | 2 | 0 | 65.00 | 1.58 | 0.00 | - | 682 | 0 |
| 37.30 | 0.00 | - | 1 | 0 | 67.50 | 1.88 | 0.00 | - | 1 | 0 |
| 34.10 | 0.00 | - | 5 | 0 | 70.00 | 2.20 | 0.00 | - | 44 | 0 |
| 32.15 | 0.00 | - | 1 | 0 | 72.50 | 2.69 | 0.00 | - | 2 | 0 |
| 29.60 | 0.00 | - | 3 | 0 | 75.00 | 3.10 | 0.00 | - | 7 | 0 |
| 28.25 | 0.00 | - | 8 | 0 | 77.50 | 3.63 | 0.00 | - | 39 | 0 |
| 26.30 | 0.00 | - | 60 | 0 | 80.00 | 4.15 | 0.00 | - | 430 | 0 |
| 24.76 | 0.00 | - | 10 | 0 | 82.50 | 4.70 | 0.00 | - | 100 | 0 |
| 23.03 | 0.00 | - | 3 | 0 | 85.00 | 5.45 | 0.00 | - | 497 | 0 |
| 21.25 | 0.00 | - | 3 | 0 | 87.50 | 6.26 | 0.00 | - | 13 | 0 |
| 19.60 | 0.00 | - | 41 | 0 | 90.00 | 7.15 | 0.00 | - | 43 | 0 |
| 17.94 | 0.00 | - | 47 | 0 | 92.50 | 8.20 | 0.00 | - | 120 | 0 |
| 16.55 | 0.00 | - | 123 | 0 | 95.00 | 9.07 | 0.00 | - | 173 | 0 |
| 15.00 | 0.00 | - | 51 | 0 | 97.50 | 10.15 | 0.00 | - | 12 | 0 |
| 13.84 | 0.00 | - | 1,533 | 0 | 100.00 | 11.35 | 0.00 | - | 1,370 | 0 |
| 11.57 | 0.00 | - | 270 | 0 | 105.00 | 14.00 | 0.00 | - | 120 | 0 |
| 9.44 | 0.00 | - | 584 | 0 | 110.00 | 16.84 | 0.00 | - | 62 | 0 |
| 7.70 | 0.00 | - | 1,530 | 0 | 115.00 | 20.53 | 0.00 | - | 2 | 0 |
| 6.28 | 0.00 | - | 745 | 0 | 120.00 | 23.55 | 0.00 | - | 18 | 0 |
| 5.06 | 0.00 | - | 215 | 0 | 125.00 | 27.90 | 0.00 | - | 1 | 0 |
| 4.05 | 0.00 | - | 172 | 0 | 130.00 | 31.60 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | 81 | 0 | 135.00 | 36.30 | 0.00 | - | 20 | 0 |
| 2.51 | 0.00 | - | 130 | 0 | 140.00 | 40.10 | 0.00 | - | 7 | 0 |
| 1.99 | 0.00 | - | 546 | 0 | 145.00 | 44.73 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 634 | 0 | 150.00 | 49.40 | 0.00 | - | 14 | 0 |
| 1.21 | 0.00 | - | 8 | 0 | 155.00 | 52.00 | 0.00 | - | 10 | 0 |
| 0.99 | 0.00 | - | 39 | 0 | 160.00 | 62.05 | 0.00 | - | 20 | 0 |
| 0.78 | 0.00 | - | 17 | 0 | 165.00 | 66.80 | 0.00 | - | 100 | 0 |
| 0.65 | 0.00 | - | 46 | 0 | 170.00 | 68.70 | 0.00 | - | 6 | 0 |
| 0.49 | 0.00 | - | 17 | 0 | 175.00 | 76.20 | 0.00 | - | 50 | 0 |
| 0.41 | 0.00 | - | 69 | 0 | 180.00 | 88.20 | 0.00 | - | 6 | 0 |
| 0.40 | 0.00 | - | 10 | 0 | 185.00 | 84.03 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 0 | 190.00 | 85.60 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 31 | 0 | 195.00 | 116.20 | 0.00 | - | 10 | 10 |
| 0.19 | 0.00 | - | 99 | 0 | 200.00 | 101.50 | 0.00 | - | 25 | 0 |
| 0.15 | 0.00 | - | 48 | 0 | 210.00 | 114.72 | 0.00 | - | 500 | 845 |
| 0.12 | 0.00 | - | 3 | 0 | 220.00 | 121.40 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 13 | 0 | 230.00 | 133.01 | 0.00 | - | 4 | 1 |
| 0.07 | 0.00 | - | 2 | 0 | 240.00 | 136.45 | 0.00 | - | 4 | 5 |
| 0.06 | 0.00 | - | 19 | 0 | 250.00 | 170.90 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 260.00 | 144.46 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 0 | 270.00 | 173.95 | 0.00 | - | 8 | 0 |
| 0.04 | 0.00 | - | 4 | 0 | 280.00 | 170.60 | 0.00 | - | 7 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 290.00 | 176.00 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 13 | 0 | 300.00 | 209.75 | 0.00 | - | 500 | 0 |
© 2022 Yahoo. All rights reserved.
