Australia markets close in 2 hours 49 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.02-9.44 (-5.78%)
At close: 04:00PM EDT
154.35 +0.33 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
156.000.00-210425.000.330.00-1286
154.950.00-108830.000.250.00-2122
73.000.00-2135.000.530.00-345
148.500.00-11140.000.460.00-64460
119.620.00-234245.000.820.00-5435
118.200.00-115850.001.00+0.09+9.89%1411
107.71-6.29-5.52%211755.001.410.00-5168
126.220.00-127260.001.68-0.03-1.75%33,408
107.400.00-24765.001.800.00-12,436
119.500.00-111070.002.610.00-16,526
104.080.00-116675.003.010.00-94,209
92.000.00-124580.003.600.00-12,005
117.560.00-428785.004.450.00-11,210
84.80-2.74-3.13%153190.005.790.00-13,378
75.74-23.93-24.01%128895.007.40+0.65+9.63%282,001
72.54-4.59-5.95%1637100.008.70+1.00+12.99%23,853
77.090.00-45424105.009.92+0.75+8.18%2447
67.15-6.20-8.45%6680110.0010.85+0.26+2.46%12,094
67.10-3.10-4.42%10703115.0013.25+0.92+7.46%402,711
60.18-7.32-10.84%11628120.0015.00+1.90+14.50%21,867
61.000.00-3542125.0016.19+1.13+7.50%2488
60.150.00-4609130.0016.630.00-1584
56.500.00-1176135.0020.95+1.57+8.10%3968
49.68-10.82-17.88%31,407140.0022.28+0.93+4.36%1444
52.600.00-2144145.0025.62+2.22+9.49%2317
45.00-6.50-12.62%20626150.0025.900.00-26649
42.90-4.22-8.96%2209155.0030.92+2.67+9.45%5601
40.50-6.15-13.18%41,407160.0034.52+3.62+11.72%28619
39.00-5.60-12.56%3270165.0034.50-0.31-0.89%4328
37.17-5.38-12.64%31533170.0039.48+1.48+3.89%1464
35.45-3.91-9.93%2767175.0042.13+2.93+7.47%5858
34.55-4.60-11.75%292,098180.0045.00+2.72+6.43%1063
32.80-4.15-11.23%2780185.0047.25+2.40+5.35%8384
35.600.00-4443190.0049.65+3.69+8.03%157924
31.430.00-2751195.0040.780.00-6244
27.88-4.62-14.22%225,959200.0058.67+6.63+12.74%12486
25.28-4.31-14.57%4366210.0064.99+10.17+18.55%419
22.89-4.44-16.25%72,872220.0074.18+7.68+11.55%1153
20.87-3.48-14.29%3801230.0081.75+17.45+27.14%153
22.820.00-1225240.0089.94+21.59+31.59%126
17.40-3.20-15.53%13474250.0098.73+16.43+19.96%228
16.75-1.05-5.90%2534260.0077.350.00-415
19.900.00-260270.00110.950.00-215
13.37-8.13-37.81%523280.0090.500.00-11
18.000.00-555290.00-----
11.18-2.22-16.57%8123300.00128.070.00-11
12.650.00-4956310.00133.640.00-124
11.320.00-1114320.00-----
10.450.00-2130330.00149.100.00-210
8.15-2.77-25.37%296340.00163.450.00-410
9.01+0.56+6.63%1173350.00161.150.00-200
7.07-0.58-7.58%3262360.00189.070.00--0
7.500.00-27370.00179.800.00-230
6.00-2.20-26.83%12380.00188.900.00-70
5.75-0.80-12.21%1364390.00198.500.00-790