Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.54 | 0.00 | - | 1 | 11 | 25.00 | 0.24 | 0.00 | - | 3 | 109 |
| 125.60 | 0.00 | - | 2 | 8 | 30.00 | 0.42 | 0.00 | - | 4 | 60 |
| 133.06 | 0.00 | - | 1 | 6 | 35.00 | 0.39 | 0.00 | - | 2 | 28 |
| 127.57 | 0.00 | - | 5 | 3 | 40.00 | 0.55 | 0.00 | - | 2 | 33 |
| 94.05 | 0.00 | - | - | 0 | 45.00 | 0.79 | 0.00 | - | 2 | 2,288 |
| 100.85 | 0.00 | - | 1 | 3 | 50.00 | 1.84 | 0.00 | - | 2 | 129 |
| 94.17 | 0.00 | - | 2 | 0 | 55.00 | 1.24 | -1.72 | -58.11% | 4 | 346 |
| 100.00 | 0.00 | - | 1 | 10 | 60.00 | 2.36 | 0.00 | - | 1 | 187 |
| 78.61 | 0.00 | - | 3 | 13 | 65.00 | 2.79 | 0.00 | - | 2 | 49 |
| 77.20 | 0.00 | - | 3 | 89 | 70.00 | 3.42 | 0.00 | - | 1 | 743 |
| 91.35 | 0.00 | - | 2 | 16 | 75.00 | 3.00 | -0.35 | -10.45% | 10 | 374 |
| 100.80 | +8.34 | +9.02% | 5 | 60 | 80.00 | 3.75 | 0.00 | - | 2 | 59 |
| 78.01 | 0.00 | - | 1 | 25 | 85.00 | 4.70 | 0.00 | - | 1 | 537 |
| 83.92 | 0.00 | - | 1 | 19 | 90.00 | 5.21 | -0.36 | -6.46% | 1 | 1,487 |
| 79.15 | 0.00 | - | 10 | 195 | 95.00 | 6.95 | 0.00 | - | 1 | 412 |
| 80.90 | +2.70 | +3.45% | 5 | 310 | 100.00 | 7.03 | -2.32 | -24.81% | 10 | 805 |
| 74.90 | 0.00 | - | 2 | 18 | 105.00 | 8.69 | -0.50 | -5.44% | 1 | 558 |
| 74.54 | 0.00 | - | 2 | 41 | 110.00 | 9.42 | -0.98 | -9.42% | 3 | 2,707 |
| 74.80 | +14.30 | +23.64% | 2 | 65 | 115.00 | 10.83 | -0.92 | -7.83% | 2 | 259 |
| 70.30 | +6.05 | +9.42% | 10 | 97 | 120.00 | 14.11 | 0.00 | - | 1 | 1,131 |
| 60.39 | 0.00 | - | 1 | 62 | 125.00 | 14.09 | -1.39 | -8.98% | 1 | 804 |
| 66.00 | +7.95 | +13.70% | 4 | 96 | 130.00 | 18.18 | 0.00 | - | 1 | 584 |
| 61.60 | 0.00 | - | 1 | 186 | 135.00 | 17.84 | -2.42 | -11.94% | 2 | 976 |
| 58.50 | +7.28 | +14.21% | 1 | 360 | 140.00 | 20.94 | -0.30 | -1.41% | 1 | 620 |
| 51.00 | 0.00 | - | 5 | 237 | 145.00 | 23.90 | 0.00 | - | 2 | 533 |
| 55.50 | +5.15 | +10.23% | 12 | 2,789 | 150.00 | 25.34 | -0.97 | -3.69% | 4 | 4,180 |
| 52.75 | +5.94 | +12.69% | 3 | 181 | 155.00 | 26.70 | -2.47 | -8.47% | 2 | 232 |
| 50.40 | +7.35 | +17.07% | 3 | 2,484 | 160.00 | 29.50 | -1.60 | -5.14% | 5 | 192 |
| 42.50 | 0.00 | - | 1 | 6,139 | 165.00 | 32.90 | -1.04 | -3.06% | 10 | 165 |
| 46.50 | +4.00 | +9.41% | 5 | 2,300 | 170.00 | 37.55 | 0.00 | - | 1 | 1,149 |
| 44.15 | +3.95 | +9.83% | 1 | 816 | 175.00 | 42.25 | 0.00 | - | 2 | 130 |
| 42.90 | +7.05 | +19.67% | 23 | 756 | 180.00 | 48.25 | 0.00 | - | 7 | 105 |
| 34.92 | 0.00 | - | 1 | 429 | 185.00 | 51.85 | 0.00 | - | 21 | 311 |
| 39.05 | +4.80 | +14.01% | 1 | 218 | 190.00 | 59.37 | 0.00 | - | 3 | 333 |
| 28.52 | 0.00 | - | 2 | 60 | 195.00 | 69.98 | 0.00 | - | 1 | 8 |
| 35.18 | +2.68 | +8.25% | 1 | 467 | 200.00 | 60.00 | 0.00 | - | 2 | 266 |
| 32.95 | +6.10 | +22.72% | 1 | 454 | 210.00 | 83.35 | 0.00 | - | 2 | 193 |
| 30.20 | +3.65 | +13.75% | 7 | 492 | 220.00 | 90.95 | 0.00 | - | 3 | 66 |
| 21.90 | 0.00 | - | 1 | 442 | 230.00 | 78.63 | 0.00 | - | 7 | 151 |
| 21.37 | 0.00 | - | 11 | 592 | 240.00 | 89.27 | 0.00 | - | 1 | 165 |
| 23.45 | +4.65 | +24.73% | 2 | 713 | 250.00 | 117.87 | 0.00 | - | 2 | 10 |
| 20.00 | 0.00 | - | 1 | 399 | 260.00 | 134.16 | 0.00 | - | 300 | 577 |
| 10.45 | 0.00 | - | 36 | 321 | 270.00 | 135.88 | 0.00 | - | 1 | 79 |
| 18.17 | +4.45 | +32.43% | 1 | 59 | 280.00 | 146.31 | 0.00 | - | 9 | 569 |
| 14.55 | 0.00 | - | 15 | 81 | 290.00 | 156.19 | 0.00 | - | 9 | 9 |
| 15.45 | +2.57 | +19.95% | 4 | 1,281 | 300.00 | 161.30 | 0.00 | - | 152 | 0 |
| 13.80 | +1.00 | +7.81% | 4 | 81 | 310.00 | - | - | - | - | - |
| 12.42 | +3.40 | +37.69% | 1 | 1,011 | 320.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 1 | 36 | 330.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 29 | 102 | 340.00 | - | - | - | - | - |
| 10.50 | +2.15 | +25.75% | 1 | 1,220 | 350.00 | - | - | - | - | - |
| 9.11 | +1.21 | +15.32% | 8 | 111 | 360.00 | 205.52 | 0.00 | - | - | 0 |
| 5.75 | 0.00 | - | 29 | 644 | 370.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 91 | 380.00 | 222.55 | 0.00 | - | 7 | 0 |
| 8.00 | +0.82 | +11.42% | 8 | 1,132 | 390.00 | 234.05 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.