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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.00 | 0.00 | - | 2 | 8 | 25.00 | 0.04 | 0.00 | - | 2 | 77 |
| 115.60 | 0.00 | - | 25 | 29 | 30.00 | 0.14 | 0.00 | - | 10 | 136 |
| - | - | - | - | - | 35.00 | 0.11 | 0.00 | - | 10 | 38 |
| 130.67 | 0.00 | - | 1 | 8 | 40.00 | 0.19 | 0.00 | - | 20 | 109 |
| 111.28 | 0.00 | - | 10 | 22 | 45.00 | 0.32 | 0.00 | - | 10 | 95 |
| 111.56 | 0.00 | - | 1 | 848 | 50.00 | 0.39 | 0.00 | - | 2 | 1,846 |
| 97.75 | 0.00 | - | 2 | 6 | 55.00 | 0.61 | 0.00 | - | 2 | 432 |
| 128.15 | 0.00 | - | 3 | 34 | 60.00 | 0.93 | 0.00 | - | 5 | 414 |
| 97.50 | 0.00 | - | 1 | 56 | 65.00 | 1.00 | 0.00 | - | 5 | 2,317 |
| 82.05 | 0.00 | - | 1 | 64 | 70.00 | 1.20 | +0.07 | +6.19% | 5 | 1,540 |
| 85.25 | 0.00 | - | 100 | 142 | 75.00 | 2.37 | 0.00 | - | 4 | 3,845 |
| 80.22 | 0.00 | - | 4 | 198 | 80.00 | 2.08 | -0.06 | -2.80% | 2 | 464 |
| 78.40 | 0.00 | - | 1 | 59 | 85.00 | 2.64 | -0.21 | -7.37% | 12 | 1,756 |
| 71.45 | +5.79 | +8.82% | 1 | 124 | 90.00 | 3.25 | 0.00 | - | 10 | 3,374 |
| 68.00 | 0.00 | - | 1 | 328 | 95.00 | 4.06 | -0.49 | -10.77% | 1 | 1,149 |
| 66.40 | 0.00 | - | 1 | 905 | 100.00 | 5.20 | +0.15 | +2.97% | 23 | 7,498 |
| 61.51 | 0.00 | - | 2 | 485 | 105.00 | 6.14 | +0.09 | +1.49% | 1 | 2,853 |
| 57.60 | 0.00 | - | 1 | 356 | 110.00 | 7.30 | +0.25 | +3.55% | 7 | 7,044 |
| 56.50 | 0.00 | - | 2 | 581 | 115.00 | 8.70 | -0.05 | -0.57% | 1 | 2,747 |
| 50.16 | 0.00 | - | 1 | 731 | 120.00 | 10.78 | +1.68 | +18.46% | 5 | 2,602 |
| 49.00 | 0.00 | - | 1 | 717 | 125.00 | 11.90 | 0.00 | - | 130 | 3,168 |
| 45.77 | 0.00 | - | 1 | 410 | 130.00 | 13.65 | 0.00 | - | 61 | 6,211 |
| 41.10 | -0.65 | -1.56% | 2 | 1,008 | 135.00 | 15.90 | +0.74 | +4.88% | 200 | 1,541 |
| 38.80 | 0.00 | - | 1 | 2,368 | 140.00 | 18.00 | 0.00 | - | 195 | 2,520 |
| 35.85 | -1.95 | -5.16% | 16 | 912 | 145.00 | 20.45 | 0.00 | - | 8 | 1,794 |
| 33.35 | -1.77 | -5.04% | 4 | 4,843 | 150.00 | 23.05 | +0.30 | +1.32% | 13 | 5,777 |
| 31.30 | -0.85 | -2.64% | 17 | 293 | 155.00 | 25.12 | 0.00 | - | 4 | 734 |
| 28.80 | -1.55 | -5.11% | 3 | 1,859 | 160.00 | 28.60 | +0.45 | +1.60% | 607 | 1,665 |
| 27.60 | 0.00 | - | 5 | 1,545 | 165.00 | 30.78 | 0.00 | - | 23 | 1,324 |
| 25.32 | -0.95 | -3.62% | 30 | 2,703 | 170.00 | 33.65 | 0.00 | - | 1 | 2,434 |
| 23.55 | -0.70 | -2.89% | 5 | 1,029 | 175.00 | 37.15 | 0.00 | - | 1 | 753 |
| 22.25 | -0.35 | -1.55% | 15 | 4,533 | 180.00 | 41.64 | +1.39 | +3.45% | 6 | 662 |
| 19.95 | -2.61 | -11.57% | 10 | 646 | 185.00 | 46.10 | 0.00 | - | 40 | 380 |
| 19.30 | -0.65 | -3.26% | 607 | 2,307 | 190.00 | 47.10 | 0.00 | - | 130 | 940 |
| 17.90 | -1.80 | -9.14% | 3 | 433 | 195.00 | 56.66 | 0.00 | - | 1 | 330 |
| 16.75 | -0.90 | -5.10% | 13 | 5,217 | 200.00 | 54.60 | 0.00 | - | 1 | 488 |
| 14.65 | -0.60 | -3.93% | 51 | 1,655 | 210.00 | 63.57 | +3.71 | +6.20% | 2 | 313 |
| 12.68 | -0.57 | -4.30% | 2 | 1,500 | 220.00 | 70.50 | 0.00 | - | 1 | 533 |
| 10.95 | -0.62 | -5.36% | 12 | 1,139 | 230.00 | 90.03 | 0.00 | - | 1 | 61 |
| 10.40 | 0.00 | - | 5 | 903 | 240.00 | 93.67 | 0.00 | - | 1 | 62 |
| 8.39 | -1.42 | -14.48% | 25 | 2,988 | 250.00 | 97.95 | 0.00 | - | 2 | 119 |
| 7.20 | -1.75 | -19.55% | 18 | 2,451 | 260.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 27 | 1,731 | 270.00 | 114.65 | 0.00 | - | 1 | 0 |
| 5.55 | -1.10 | -16.54% | 114 | 938 | 280.00 | 106.79 | 0.00 | - | 15 | 32 |
| 5.08 | -0.87 | -14.62% | 1 | 550 | 290.00 | - | - | - | - | - |
| 4.50 | -0.27 | -5.66% | 1 | 2,674 | 300.00 | 121.30 | 0.00 | - | 1 | 0 |
| 4.95 | 0.00 | - | 28 | 387 | 310.00 | 135.89 | 0.00 | - | - | 1 |
| 3.95 | 0.00 | - | 1 | 487 | 320.00 | - | - | - | - | - |
| 3.15 | -0.30 | -8.70% | 1 | 351 | 330.00 | 148.65 | 0.00 | - | 15 | 0 |
| 2.96 | 0.00 | - | 5 | 309 | 340.00 | 165.48 | 0.00 | - | - | 0 |
| 2.55 | -0.30 | -10.53% | 11 | 774 | 350.00 | 172.64 | 0.00 | - | 4 | 0 |
| 2.28 | -0.07 | -2.98% | 28 | 1,825 | 360.00 | 169.25 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 23 | 370.00 | 191.42 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 4 | 161 | 380.00 | 200.72 | 0.00 | - | - | 0 |
| 1.65 | -0.10 | -5.71% | 11 | 1,428 | 390.00 | 208.04 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.