Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.42 | -9.34 | -10.89% | 2 | 6 | 75.00 | 0.01 | 0.00 | - | 35 | 60 |
| 71.49 | +0.85 | +1.20% | 1 | 4 | 80.00 | 0.01 | 0.00 | - | 1 | 3 |
| 60.68 | 0.00 | - | 3 | 5 | 85.00 | 0.03 | 0.00 | - | - | 1 |
| 61.33 | +4.33 | +7.60% | 1 | 6 | 90.00 | 0.01 | 0.00 | - | 1 | 507 |
| 62.07 | +10.61 | +20.62% | 35 | 41 | 95.00 | 0.01 | 0.00 | - | 100 | 184 |
| 53.00 | 0.00 | - | 3 | 12 | 100.00 | 0.01 | 0.00 | - | 1 | 619 |
| 46.33 | +4.35 | +10.36% | 11 | 19 | 105.00 | 0.01 | 0.00 | - | 25 | 96 |
| 41.27 | -1.69 | -3.93% | 3 | 58 | 110.00 | 0.01 | 0.00 | - | 2 | 695 |
| 36.39 | -1.39 | -3.68% | 3 | 16 | 115.00 | 0.01 | 0.00 | - | 107 | 1,066 |
| 31.76 | -1.14 | -3.47% | 19 | 75 | 120.00 | 0.01 | 0.00 | - | 3 | 6,174 |
| 26.80 | -0.80 | -2.90% | 3 | 84 | 125.00 | 0.01 | -0.01 | -50.00% | 715 | 1,733 |
| 20.95 | -1.05 | -4.77% | 26 | 83 | 130.00 | 0.01 | -0.02 | -66.67% | 1,230 | 4,896 |
| 16.80 | -1.60 | -8.70% | 25 | 153 | 135.00 | 0.03 | -0.02 | -40.00% | 1,335 | 3,799 |
| 11.00 | -1.25 | -10.20% | 414 | 626 | 140.00 | 0.10 | -0.07 | -41.18% | 2,922 | 6,538 |
| 10.50 | -1.05 | -9.09% | 456 | 170 | 141.00 | 0.15 | -0.06 | -28.57% | 260 | 712 |
| 9.55 | -2.20 | -18.72% | 56 | 169 | 142.00 | 0.19 | -0.08 | -29.63% | 478 | 1,843 |
| 8.68 | -0.82 | -8.63% | 225 | 555 | 143.00 | 0.25 | -0.12 | -32.43% | 2,701 | 1,762 |
| 8.15 | -0.80 | -8.94% | 35 | 517 | 144.00 | 0.36 | -0.10 | -21.74% | 1,736 | 931 |
| 7.33 | -0.54 | -6.86% | 328 | 853 | 145.00 | 0.47 | -0.14 | -22.95% | 4,694 | 8,656 |
| 6.45 | -0.58 | -8.25% | 133 | 625 | 146.00 | 0.63 | -0.10 | -13.70% | 5,669 | 3,840 |
| 5.60 | -0.65 | -10.40% | 1,095 | 985 | 147.00 | 0.83 | -0.12 | -12.63% | 3,886 | 2,643 |
| 4.70 | -0.80 | -14.55% | 589 | 1,140 | 148.00 | 1.08 | -0.13 | -10.74% | 4,411 | 2,100 |
| 4.08 | -0.82 | -16.73% | 822 | 1,700 | 149.00 | 1.39 | -0.14 | -9.15% | 6,296 | 3,031 |
| 3.55 | -0.70 | -16.47% | 6,910 | 4,143 | 150.00 | 1.75 | -0.07 | -3.85% | 41,590 | 6,776 |
| 2.22 | -0.61 | -21.55% | 15,919 | 5,024 | 152.50 | 2.91 | -0.01 | -0.34% | 20,131 | 4,645 |
| 1.28 | -0.45 | -26.01% | 30,190 | 12,703 | 155.00 | 4.45 | +0.10 | +2.30% | 19,918 | 5,425 |
| 0.68 | -0.31 | -31.31% | 23,941 | 8,922 | 157.50 | 6.30 | +0.10 | +1.61% | 2,398 | 3,465 |
| 0.34 | -0.19 | -35.85% | 30,222 | 10,428 | 160.00 | 8.62 | +0.50 | +6.16% | 1,467 | 6,389 |
| 0.18 | -0.10 | -35.71% | 9,875 | 6,670 | 162.50 | 10.91 | +0.46 | +4.40% | 425 | 4,336 |
| 0.08 | -0.07 | -46.67% | 11,461 | 8,854 | 165.00 | 13.46 | +0.26 | +1.97% | 346 | 2,816 |
| 0.04 | -0.05 | -55.56% | 3,118 | 5,914 | 167.50 | 16.07 | +1.42 | +9.69% | 2,373 | 1,028 |
| 0.04 | -0.02 | -33.33% | 2,848 | 9,398 | 170.00 | 18.42 | -0.21 | -1.13% | 541 | 129 |
| 0.02 | -0.01 | -33.33% | 6,644 | 17,945 | 172.50 | 21.45 | +1.70 | +8.61% | 145 | 33 |
| 0.01 | -0.01 | -50.00% | 298 | 2,741 | 175.00 | 25.26 | +3.40 | +15.55% | 749 | 45 |
| 0.01 | -0.01 | -50.00% | 260 | 1,711 | 177.50 | 27.00 | +2.40 | +9.76% | 280 | 23 |
| 0.01 | 0.00 | - | 683 | 6,854 | 180.00 | 28.43 | +0.83 | +3.01% | 401 | 35 |
| 0.01 | 0.00 | - | 60 | 2,823 | 182.50 | 31.60 | +2.55 | +8.78% | 407 | 23 |
| 0.01 | 0.00 | - | 28 | 8,322 | 185.00 | 32.10 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 31 | 1,333 | 187.50 | 34.97 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 5,546 | 190.00 | 39.35 | +3.61 | +10.10% | 90 | 6 |
| 0.01 | 0.00 | - | 29 | 1,130 | 192.50 | 43.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,861 | 195.00 | 41.79 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 20 | 546 | 197.50 | 41.35 | 0.00 | - | 26 | 0 |
| 0.01 | 0.00 | - | 21 | 4,691 | 200.00 | 48.85 | -4.65 | -8.69% | 3 | 1 |
| 0.01 | 0.00 | - | 2 | 1,225 | 202.50 | 51.55 | +3.66 | +7.64% | 123 | 6 |
| 0.01 | 0.00 | - | 5 | 877 | 205.00 | 54.05 | -2.88 | -5.06% | 3 | 1 |
| 0.01 | 0.00 | - | 3 | 602 | 207.50 | 38.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,042 | 210.00 | 49.23 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 658 | 212.50 | 41.66 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 885 | 215.00 | 63.45 | +2.75 | +4.53% | 3 | 1 |
| 0.01 | 0.00 | - | 1 | 374 | 217.50 | 62.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 2,314 | 220.00 | 50.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 240 | 1,380 | 222.50 | 45.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,679 | 225.00 | 44.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 375 | 1,615 | 230.00 | 79.20 | +1.85 | +2.39% | 3 | 1 |
| 0.01 | 0.00 | - | 2 | 590 | 235.00 | 79.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 563 | 240.00 | 38.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 209 | 245.00 | 68.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,295 | 250.00 | 69.62 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 37 | 255.00 | 39.42 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 178 | 260.00 | 47.99 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 159 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 550 | 270.00 | 49.25 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 45 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 85 | 280.00 | 101.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 95 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 577 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 74 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 42 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 180 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 106 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,093 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 340.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 7 | 370.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 10 | 380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 49 | 385.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 395.00 | 225.90 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.