Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.28 | +1.08 | +1.48% | 3 | 1,455 | 25.00 | 0.28 | 0.00 | - | 10 | 5,794 |
| 74.75 | 0.00 | - | 1 | 223 | 30.00 | 0.45 | 0.00 | - | 2 | 715 |
| 65.95 | 0.00 | - | 1 | 185 | 35.00 | 0.75 | 0.00 | - | 150 | 559 |
| 64.51 | 0.00 | - | 2 | 687 | 40.00 | 1.09 | 0.00 | - | 64 | 1,742 |
| 55.70 | -0.30 | -0.54% | 4 | 342 | 45.00 | 1.56 | 0.00 | - | 64 | 4,674 |
| 53.70 | +1.75 | +3.37% | 5 | 3,073 | 50.00 | 2.18 | 0.00 | - | 88 | 6,922 |
| 48.13 | +0.13 | +0.27% | 2 | 1,000 | 55.00 | 3.00 | 0.00 | - | 808 | 5,267 |
| 44.38 | -1.12 | -2.46% | 3 | 3,883 | 60.00 | 3.80 | -0.18 | -4.52% | 42 | 14,484 |
| 40.80 | 0.00 | - | 7 | 995 | 65.00 | 5.02 | -0.05 | -0.99% | 6,244 | 15,816 |
| 39.10 | +1.45 | +3.85% | 7 | 1,726 | 70.00 | 6.37 | -0.03 | -0.47% | 2,967 | 25,766 |
| 34.84 | -0.06 | -0.17% | 3 | 2,711 | 75.00 | 7.85 | -0.20 | -2.48% | 12 | 12,178 |
| 30.00 | -1.55 | -4.91% | 10 | 3,715 | 80.00 | 9.55 | -0.23 | -2.35% | 29 | 20,558 |
| 29.02 | +0.32 | +1.11% | 7 | 1,375 | 85.00 | 11.55 | -0.29 | -2.45% | 5 | 11,812 |
| 27.25 | +0.97 | +3.69% | 19 | 3,568 | 90.00 | 13.75 | -0.25 | -1.79% | 5 | 13,140 |
| 24.00 | +0.18 | +0.76% | 2 | 2,839 | 95.00 | 16.35 | -0.20 | -1.21% | 17 | 5,260 |
| 21.50 | -0.15 | -0.69% | 172 | 9,079 | 100.00 | 18.95 | -0.24 | -1.25% | 5 | 4,845 |
| 19.55 | -0.08 | -0.41% | 11 | 5,414 | 105.00 | 21.25 | -0.15 | -0.70% | 910 | 5,422 |
| 18.05 | +0.28 | +1.58% | 49 | 5,140 | 110.00 | 24.25 | -0.37 | -1.50% | 12 | 6,266 |
| 16.30 | +0.15 | +0.93% | 10 | 2,584 | 115.00 | 27.62 | 0.00 | - | 1 | 2,614 |
| 14.90 | +0.20 | +1.36% | 65 | 7,773 | 120.00 | 31.61 | +0.06 | +0.19% | 10 | 4,972 |
| 13.19 | -0.19 | -1.42% | 4 | 3,679 | 125.00 | 35.30 | +0.10 | +0.28% | 71 | 2,568 |
| 12.15 | +0.05 | +0.41% | 29 | 5,949 | 130.00 | 39.10 | +0.34 | +0.88% | 45 | 3,183 |
| 10.75 | -0.73 | -6.36% | 8 | 6,081 | 135.00 | 39.57 | 0.00 | - | 2 | 485 |
| 9.77 | -0.22 | -2.20% | 26 | 5,356 | 140.00 | 39.35 | 0.00 | - | 1 | 505 |
| 9.20 | +0.11 | +1.21% | 16 | 3,125 | 145.00 | 50.70 | +2.27 | +4.69% | 1 | 34 |
| 8.20 | +0.05 | +0.61% | 27 | 5,636 | 150.00 | 55.25 | +0.55 | +1.01% | 1 | 299 |
| 7.65 | -0.45 | -5.56% | 2 | 1,737 | 155.00 | 52.10 | 0.00 | - | 10 | 44 |
| 6.80 | -0.03 | -0.44% | 24 | 2,748 | 160.00 | 58.76 | 0.00 | - | 9 | 148 |
| 6.57 | +0.30 | +4.78% | 4 | 3,065 | 165.00 | 50.15 | 0.00 | - | 13 | 18 |
| 5.81 | -0.04 | -0.68% | 4 | 1,855 | 170.00 | 68.70 | 0.00 | - | 1 | 15 |
| 5.15 | -0.13 | -2.46% | 38 | 385 | 175.00 | 73.83 | 0.00 | - | 2 | 7 |
| 4.85 | +0.05 | +1.04% | 75 | 731 | 180.00 | 82.50 | 0.00 | - | 1 | 15 |
| 4.40 | 0.00 | - | 2 | 1,270 | 185.00 | 65.29 | 0.00 | - | 1,000 | 5 |
| 4.00 | -0.07 | -1.72% | 5 | 841 | 190.00 | 88.54 | 0.00 | - | 2 | 1 |
| 3.60 | -1.30 | -26.53% | 70 | 707 | 195.00 | 80.00 | 0.00 | - | 1 | 17 |
| 3.45 | 0.00 | - | 48 | 4,375 | 200.00 | 89.46 | 0.00 | - | 12 | 0 |
| 3.00 | -0.05 | -1.64% | 1 | 219 | 210.00 | - | - | - | - | - |
| 2.50 | -0.02 | -0.79% | 10 | 2,484 | 220.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
