Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 156.95 | 0.00 | - | 3 | 179 | 25.00 | 0.10 | 0.00 | - | 1 | 184 |
| 112.80 | 0.00 | - | 1 | 27 | 30.00 | 0.17 | 0.00 | - | 1 | 109 |
| 107.73 | -1.00 | -0.92% | 1 | 12 | 35.00 | 0.33 | 0.00 | - | 2 | 80 |
| 105.99 | 0.00 | - | 1 | 47 | 40.00 | 0.50 | 0.00 | - | 2 | 336 |
| 142.15 | 0.00 | - | 1 | 7 | 45.00 | 0.60 | 0.00 | - | 11 | 337 |
| 95.22 | 0.00 | - | 1 | 67 | 50.00 | 0.90 | 0.00 | - | 5 | 375 |
| 92.90 | 0.00 | - | 1 | 26 | 55.00 | 1.23 | 0.00 | - | 10 | 409 |
| 88.00 | 0.00 | - | 1 | 39 | 60.00 | 1.40 | 0.00 | - | 1 | 496 |
| 91.70 | 0.00 | - | 9 | 101 | 65.00 | 2.30 | 0.00 | - | 1 | 305 |
| 119.83 | 0.00 | - | 1 | 35 | 70.00 | 2.83 | +0.10 | +3.66% | 1 | 862 |
| 88.77 | 0.00 | - | 1 | 116 | 75.00 | 3.50 | -0.21 | -5.66% | 2 | 1,742 |
| 71.20 | -0.12 | -0.17% | 3 | 209 | 80.00 | 4.50 | +0.15 | +3.45% | 3 | 525 |
| 67.05 | -1.23 | -1.80% | 1 | 83 | 85.00 | 5.40 | -0.40 | -6.90% | 3 | 1,571 |
| 96.00 | 0.00 | - | 1 | 290 | 90.00 | 6.46 | 0.00 | - | 2 | 1,608 |
| 59.95 | -1.02 | -1.67% | 1 | 204 | 95.00 | 7.75 | 0.00 | - | 16 | 536 |
| 56.40 | +0.40 | +0.71% | 5 | 1,135 | 100.00 | 9.25 | -0.05 | -0.54% | 7 | 2,545 |
| 55.45 | 0.00 | - | 13 | 155 | 105.00 | 10.85 | +0.09 | +0.84% | 260 | 1,080 |
| 51.25 | +0.41 | +0.81% | 1 | 423 | 110.00 | 13.00 | -0.11 | -0.84% | 41 | 3,696 |
| 48.88 | -0.51 | -1.03% | 2 | 341 | 115.00 | 14.88 | 0.00 | - | 3 | 1,010 |
| 46.00 | 0.00 | - | 15 | 765 | 120.00 | 17.25 | -0.18 | -1.03% | 5 | 8,826 |
| 42.59 | -1.41 | -3.20% | 1 | 858 | 125.00 | 19.51 | +0.36 | +1.88% | 510 | 2,313 |
| 39.95 | +0.35 | +0.88% | 15 | 392 | 130.00 | 21.95 | +0.02 | +0.09% | 1 | 3,620 |
| 38.04 | +0.04 | +0.11% | 3 | 875 | 135.00 | 24.63 | +0.88 | +3.71% | 4 | 1,723 |
| 36.25 | +0.75 | +2.11% | 500 | 3,529 | 140.00 | 27.25 | -0.15 | -0.55% | 17 | 7,056 |
| 34.04 | +0.62 | +1.86% | 20 | 318 | 145.00 | 30.29 | 0.00 | - | 38 | 2,234 |
| 31.94 | -0.80 | -2.44% | 45 | 1,723 | 150.00 | 32.60 | +0.65 | +2.03% | 15 | 2,977 |
| 31.15 | -0.45 | -1.42% | 10 | 698 | 155.00 | 35.85 | +0.57 | +1.62% | 10 | 880 |
| 28.60 | -0.80 | -2.72% | 3 | 1,226 | 160.00 | 39.44 | -0.10 | -0.25% | 2 | 2,780 |
| 27.00 | -0.40 | -1.46% | 3 | 1,479 | 165.00 | 43.85 | 0.00 | - | 12 | 2,496 |
| 25.55 | -0.57 | -2.18% | 121 | 2,586 | 170.00 | 46.81 | 0.00 | - | 11 | 1,452 |
| 24.29 | +0.04 | +0.16% | 10 | 3,344 | 175.00 | 49.40 | +0.78 | +1.60% | 5 | 2,384 |
| 23.00 | 0.00 | - | 37 | 5,978 | 180.00 | 52.29 | 0.00 | - | 8 | 479 |
| 21.75 | -0.17 | -0.78% | 85 | 837 | 185.00 | 57.29 | +12.84 | +28.89% | 5 | 775 |
| 20.55 | -0.05 | -0.24% | 23 | 1,445 | 190.00 | 61.10 | +4.85 | +8.62% | 5 | 1,802 |
| 19.22 | +0.07 | +0.37% | 7 | 898 | 195.00 | 51.10 | 0.00 | - | 7 | 211 |
| 18.31 | +0.31 | +1.72% | 69 | 3,693 | 200.00 | 67.46 | 0.00 | - | 4 | 585 |
| 16.30 | +0.10 | +0.62% | 13 | 1,302 | 210.00 | 65.73 | 0.00 | - | 5 | 276 |
| 14.80 | +0.35 | +2.42% | 24 | 2,609 | 220.00 | 58.85 | 0.00 | - | 3 | 473 |
| 13.11 | -1.29 | -8.96% | 2 | 1,190 | 230.00 | 82.15 | 0.00 | - | 2 | 173 |
| 11.78 | -0.22 | -1.83% | 10 | 1,026 | 240.00 | 103.61 | 0.00 | - | 280 | 310 |
| 10.60 | -0.40 | -3.64% | 62 | 1,901 | 250.00 | 112.77 | 0.00 | - | 290 | 206 |
| 9.50 | 0.00 | - | 5 | 886 | 260.00 | 112.34 | 0.00 | - | 440 | 101 |
| 8.75 | -0.40 | -4.37% | 6 | 369 | 270.00 | 131.94 | 0.00 | - | 280 | 461 |
| 8.29 | 0.00 | - | 3 | 242 | 280.00 | 141.64 | 0.00 | - | 280 | 272 |
| 8.49 | 0.00 | - | 176 | 662 | 290.00 | 149.60 | +8.85 | +6.29% | 200 | 200 |
| 6.45 | -0.05 | -0.77% | 21 | 1,578 | 300.00 | 145.75 | 0.00 | - | 274 | 0 |
| 5.85 | -0.05 | -0.85% | 3 | 553 | 310.00 | 158.11 | 0.00 | - | 1 | 0 |
| 5.30 | -0.30 | -5.36% | 187 | 2,101 | 320.00 | 140.85 | 0.00 | - | 2 | 0 |
| 4.85 | -0.15 | -3.00% | 2 | 275 | 330.00 | 151.00 | 0.00 | - | 2 | 0 |
| 4.50 | 0.00 | - | 20 | 230 | 340.00 | 159.30 | 0.00 | - | 3 | 0 |
| 4.20 | +0.10 | +2.44% | 12 | 613 | 350.00 | 168.80 | 0.00 | - | 4 | 0 |
| 3.85 | -0.05 | -1.28% | 2 | 1,374 | 360.00 | 178.90 | 0.00 | - | 24 | 0 |
| 3.50 | -0.78 | -18.22% | 1 | 272 | 370.00 | 226.90 | 0.00 | - | 10 | 0 |
| 3.10 | -0.10 | -3.13% | 5 | 575 | 380.00 | 230.45 | 0.00 | - | 5 | 0 |
| 2.89 | +0.04 | +1.40% | 108 | 1,850 | 390.00 | 250.70 | +16.85 | +7.21% | 50 | 50 |
© 2024 Yahoo. All rights reserved.