Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 156.00 | 0.00 | - | 2 | 104 | 25.00 | 0.33 | 0.00 | - | 1 | 286 |
| 154.95 | 0.00 | - | 10 | 88 | 30.00 | 0.25 | 0.00 | - | 2 | 122 |
| 73.00 | 0.00 | - | 2 | 1 | 35.00 | 0.53 | 0.00 | - | 3 | 45 |
| 148.50 | 0.00 | - | 1 | 11 | 40.00 | 0.46 | 0.00 | - | 64 | 460 |
| 119.62 | 0.00 | - | 2 | 342 | 45.00 | 0.82 | 0.00 | - | 5 | 435 |
| 106.70 | -3.30 | -3.00% | 9 | 157 | 50.00 | 1.11 | +0.11 | +11.00% | 1 | 410 |
| 107.71 | 0.00 | - | 2 | 117 | 55.00 | 1.49 | +0.08 | +5.67% | 1 | 168 |
| 126.22 | 0.00 | - | 1 | 272 | 60.00 | 2.00 | +0.32 | +19.05% | 9 | 3,405 |
| 107.40 | 0.00 | - | 2 | 47 | 65.00 | 2.74 | +0.94 | +52.22% | 5 | 2,436 |
| 119.50 | 0.00 | - | 1 | 110 | 70.00 | 3.05 | +0.44 | +16.86% | 5 | 6,526 |
| 104.08 | 0.00 | - | 1 | 166 | 75.00 | 4.01 | +1.00 | +33.22% | 1 | 4,209 |
| 92.00 | 0.00 | - | 1 | 245 | 80.00 | 5.00 | +1.40 | +38.89% | 3 | 2,005 |
| 82.03 | 0.00 | - | 4 | 286 | 85.00 | 5.50 | 0.00 | - | 5 | 1,211 |
| 75.23 | -9.57 | -11.29% | 1 | 530 | 90.00 | 6.80 | +0.25 | +3.82% | 3 | 3,401 |
| 72.18 | -3.56 | -4.70% | 1 | 288 | 95.00 | 8.60 | +1.20 | +16.22% | 7 | 1,998 |
| 66.40 | -6.14 | -8.46% | 6 | 637 | 100.00 | 9.60 | +0.85 | +9.71% | 2 | 3,864 |
| 77.09 | 0.00 | - | 45 | 424 | 105.00 | 10.00 | 0.00 | - | 2 | 447 |
| 58.35 | -7.60 | -11.52% | 2 | 675 | 110.00 | 12.72 | +1.46 | +12.97% | 50 | 2,093 |
| 57.00 | -10.10 | -15.05% | 1 | 693 | 115.00 | 14.42 | +1.17 | +8.83% | 20 | 2,751 |
| 55.75 | -4.25 | -7.08% | 15 | 618 | 120.00 | 16.40 | +1.40 | +9.33% | 26 | 1,868 |
| 55.71 | 0.00 | - | 6 | 537 | 125.00 | 18.31 | +1.81 | +10.97% | 2 | 488 |
| 50.10 | -3.23 | -6.06% | 9 | 609 | 130.00 | 16.63 | 0.00 | - | 1 | 584 |
| 46.75 | -6.65 | -12.45% | 12 | 177 | 135.00 | 22.80 | +1.85 | +8.83% | 1 | 967 |
| 44.95 | -3.50 | -7.22% | 6 | 1,406 | 140.00 | 26.00 | +3.72 | +16.70% | 2 | 445 |
| 52.60 | 0.00 | - | 2 | 144 | 145.00 | 26.40 | +0.48 | +1.85% | 60 | 340 |
| 40.15 | -5.81 | -12.64% | 7 | 626 | 150.00 | 30.06 | +1.89 | +6.71% | 5 | 650 |
| 38.15 | -4.75 | -11.07% | 7 | 210 | 155.00 | 32.71 | +1.79 | +5.79% | 3 | 603 |
| 36.82 | -3.97 | -9.73% | 6 | 1,405 | 160.00 | 35.75 | +1.23 | +3.56% | 2 | 610 |
| 36.00 | -3.00 | -7.69% | 1 | 267 | 165.00 | 34.50 | 0.00 | - | 4 | 332 |
| 37.80 | 0.00 | - | 2 | 536 | 170.00 | 42.60 | +2.60 | +6.50% | 5 | 468 |
| 31.15 | -4.30 | -12.13% | 2 | 767 | 175.00 | 42.13 | 0.00 | - | 5 | 853 |
| 29.92 | -3.38 | -10.15% | 10 | 2,074 | 180.00 | 45.00 | 0.00 | - | 10 | 63 |
| 28.95 | -3.85 | -11.74% | 3 | 778 | 185.00 | 47.25 | 0.00 | - | 83 | 142 |
| 25.42 | -5.72 | -18.37% | 7 | 442 | 190.00 | 49.65 | 0.00 | - | 157 | 1,055 |
| 24.64 | -4.29 | -14.83% | 7 | 761 | 195.00 | 40.78 | 0.00 | - | 62 | 44 |
| 24.50 | -3.38 | -12.12% | 26 | 5,961 | 200.00 | 62.70 | +4.03 | +6.87% | 1 | 492 |
| 22.05 | -3.30 | -13.02% | 5 | 364 | 210.00 | 64.99 | 0.00 | - | 4 | 19 |
| 19.32 | -3.23 | -14.32% | 2 | 2,864 | 220.00 | 74.18 | 0.00 | - | 1 | 154 |
| 21.30 | 0.00 | - | 2 | 803 | 230.00 | 81.75 | 0.00 | - | 1 | 53 |
| 22.82 | 0.00 | - | 1 | 225 | 240.00 | 89.94 | 0.00 | - | 1 | 27 |
| 14.15 | -3.62 | -20.37% | 27 | 483 | 250.00 | 98.73 | 0.00 | - | 2 | 28 |
| 13.85 | -2.90 | -17.31% | 5 | 534 | 260.00 | 77.35 | 0.00 | - | 4 | 15 |
| 13.50 | -6.40 | -32.16% | 10 | 60 | 270.00 | 110.95 | 0.00 | - | 2 | 15 |
| 13.37 | 0.00 | - | 5 | 28 | 280.00 | 90.50 | 0.00 | - | 1 | 1 |
| 18.00 | 0.00 | - | 5 | 55 | 290.00 | - | - | - | - | - |
| 9.55 | -1.35 | -12.39% | 7 | 121 | 300.00 | 128.07 | 0.00 | - | 1 | 1 |
| 12.65 | 0.00 | - | 49 | 56 | 310.00 | 133.64 | 0.00 | - | 1 | 24 |
| 11.32 | 0.00 | - | 1 | 114 | 320.00 | - | - | - | - | - |
| 8.93 | 0.00 | - | 1 | 131 | 330.00 | 149.10 | 0.00 | - | 2 | 0 |
| 8.15 | 0.00 | - | 2 | 95 | 340.00 | 163.45 | 0.00 | - | 41 | 0 |
| 9.01 | 0.00 | - | 1 | 174 | 350.00 | 161.15 | 0.00 | - | 20 | 0 |
| 7.07 | 0.00 | - | 3 | 263 | 360.00 | 189.07 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 7 | 370.00 | 179.80 | 0.00 | - | 23 | 0 |
| 6.00 | 0.00 | - | 1 | 2 | 380.00 | 188.90 | 0.00 | - | 7 | 0 |
| 5.75 | 0.00 | - | 1 | 364 | 390.00 | 198.50 | 0.00 | - | 79 | 0 |
© 2024 Yahoo. All rights reserved.