Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.67 | +2.17 | +3.08% | 161 | 704 | 25.00 | 0.16 | -0.04 | -20.00% | 2 | 6,390 |
| 68.50 | 0.00 | - | 1 | 279 | 30.00 | 0.35 | 0.00 | - | 67 | 1,661 |
| 64.80 | 0.00 | - | 1 | 147 | 35.00 | 0.56 | 0.00 | - | 8 | 6,545 |
| 58.23 | +2.23 | +3.98% | 15 | 1,131 | 40.00 | 0.82 | -0.06 | -6.82% | 91 | 7,675 |
| 54.00 | +1.41 | +2.68% | 2 | 579 | 45.00 | 1.11 | -0.07 | -5.93% | 9 | 10,187 |
| 49.97 | +2.27 | +4.76% | 32 | 2,691 | 50.00 | 1.57 | -0.23 | -12.78% | 10 | 20,832 |
| 45.59 | +1.96 | +4.49% | 4 | 4,648 | 55.00 | 2.19 | -0.26 | -10.61% | 43 | 10,526 |
| 41.85 | +2.25 | +5.68% | 13 | 6,185 | 60.00 | 2.90 | -0.35 | -10.77% | 103 | 22,462 |
| 35.90 | 0.00 | - | 1 | 4,977 | 65.00 | 3.80 | -0.45 | -10.59% | 13 | 26,172 |
| 34.00 | +1.70 | +5.26% | 3 | 6,481 | 70.00 | 4.90 | -0.70 | -12.50% | 13 | 26,829 |
| 30.08 | +2.08 | +7.43% | 1 | 9,124 | 75.00 | 6.15 | -0.65 | -9.56% | 18 | 25,291 |
| 26.64 | +1.49 | +5.92% | 29 | 12,466 | 80.00 | 7.82 | -0.53 | -6.35% | 184 | 23,471 |
| 24.25 | +1.45 | +6.36% | 19 | 13,016 | 85.00 | 9.70 | -0.71 | -6.82% | 23 | 14,364 |
| 21.42 | +0.97 | +4.74% | 47 | 13,943 | 90.00 | 11.70 | -0.82 | -6.55% | 1,200 | 17,125 |
| 18.80 | +1.00 | +5.62% | 172 | 8,478 | 95.00 | 13.95 | -1.18 | -7.80% | 69 | 10,552 |
| 16.29 | +1.04 | +6.82% | 205 | 21,378 | 100.00 | 16.33 | -1.57 | -8.77% | 100 | 10,555 |
| 13.77 | +0.56 | +4.24% | 21 | 7,955 | 105.00 | 19.10 | -1.85 | -8.83% | 11 | 4,130 |
| 12.37 | +0.89 | +7.75% | 49 | 13,136 | 110.00 | 22.51 | -1.19 | -5.02% | 8 | 10,462 |
| 10.85 | +0.70 | +6.90% | 88 | 9,795 | 115.00 | 27.38 | 0.00 | - | 15 | 4,757 |
| 9.30 | +0.64 | +7.39% | 246 | 24,864 | 120.00 | 29.25 | -1.75 | -5.65% | 3 | 2,625 |
| 7.85 | +0.65 | +9.03% | 10 | 7,504 | 125.00 | 30.30 | 0.00 | - | 10 | 451 |
| 6.65 | +0.65 | +10.83% | 113 | 16,828 | 130.00 | 36.35 | -2.70 | -6.91% | 13 | 116 |
| 5.72 | +0.52 | +10.00% | 54 | 4,643 | 135.00 | 40.60 | -2.00 | -4.69% | 48 | 134 |
| 4.91 | +0.31 | +6.74% | 71 | 14,263 | 140.00 | 45.00 | +0.20 | +0.45% | 83 | 152 |
| 4.20 | +0.20 | +5.00% | 86 | 3,697 | 145.00 | 48.00 | 0.00 | - | 1 | 1 |
| 3.60 | +0.25 | +7.46% | 18 | 13,760 | 150.00 | 52.45 | 0.00 | - | 2 | 2 |
| 2.94 | +0.15 | +5.38% | 29 | 2,115 | 155.00 | 80.26 | 0.00 | - | 2 | 0 |
| 2.67 | +0.31 | +13.14% | 6 | 2,761 | 160.00 | 83.18 | 0.00 | - | 11 | 1 |
| 2.31 | +0.19 | +8.96% | 23 | 2,041 | 165.00 | 90.66 | 0.00 | - | 25 | 0 |
| 1.94 | +0.08 | +4.30% | 106 | 1,945 | 170.00 | 68.61 | 0.00 | - | 2 | 1 |
| 1.60 | 0.00 | - | 4 | 1,568 | 175.00 | 108.14 | 0.00 | - | 120 | 0 |
| 1.45 | -0.54 | -27.14% | 2 | 2,473 | 180.00 | 113.11 | 0.00 | - | 166 | 0 |
| 1.20 | +0.01 | +0.84% | 1 | 2,927 | 185.00 | 117.95 | 0.00 | - | 102 | 0 |
| 1.05 | 0.00 | - | 121 | 671 | 190.00 | 112.35 | 0.00 | - | 2 | 0 |
| 0.96 | +0.05 | +5.49% | 200 | 710 | 195.00 | 131.06 | 0.00 | - | 15 | 0 |
| 0.91 | +0.09 | +10.98% | 226 | 9,605 | 200.00 | 129.40 | 0.00 | - | 1 | 0 |
| 0.67 | -0.05 | -6.94% | 2 | 5,180 | 210.00 | 106.80 | 0.00 | - | 6 | 0 |
| 0.52 | +0.01 | +1.96% | 7 | 986 | 220.00 | 130.05 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 3 | 819 | 230.00 | 145.22 | 0.00 | - | 20 | 0 |
| 0.49 | 0.00 | - | 1 | 1,237 | 240.00 | 182.54 | 0.00 | - | 2 | 0 |
| 0.29 | -0.15 | -34.09% | 3 | 3,100 | 250.00 | 154.50 | 0.00 | - | 15 | 0 |
| 0.35 | 0.00 | - | 190 | 832 | 260.00 | 184.85 | 0.00 | - | 6 | 0 |
| 0.33 | 0.00 | - | 6 | 347 | 270.00 | 191.70 | 0.00 | - | 2 | 0 |
| 0.16 | -0.04 | -20.00% | 2 | 983 | 280.00 | 200.19 | 0.00 | - | 4 | 0 |
| 0.15 | +0.04 | +36.36% | 6 | 479 | 290.00 | 207.70 | 0.00 | - | 4 | 0 |
| 0.11 | -0.02 | -15.38% | 98 | 19,496 | 300.00 | 199.84 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. All rights reserved.
