Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 10 |
| 70.74 | +2.35 | +3.44% | 1 | 3 | 85.00 | 0.01 | -0.01 | -50.00% | 1 | 18 |
| 62.75 | 0.00 | - | 3 | 1 | 90.00 | 0.01 | 0.00 | - | 5 | 85 |
| 57.45 | -2.63 | -4.38% | 2 | 18 | 95.00 | 0.01 | 0.00 | - | 1 | 37 |
| 52.04 | -0.06 | -0.12% | 19 | 39 | 100.00 | 0.01 | 0.00 | - | 1 | 448 |
| 47.23 | -1.01 | -2.09% | 4 | 14 | 105.00 | 0.01 | 0.00 | - | 1 | 545 |
| 41.70 | -0.75 | -1.77% | 38 | 120 | 110.00 | 0.01 | 0.00 | - | 1 | 775 |
| 36.52 | -1.72 | -4.50% | 24 | 30 | 115.00 | 0.01 | 0.00 | - | 26 | 688 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 118.00 | 0.01 | 0.00 | - | 49 | 25 |
| - | - | - | - | - | 119.00 | 0.01 | 0.00 | - | 12 | 48 |
| 31.75 | -1.29 | -3.90% | 53 | 68 | 120.00 | 0.02 | +0.01 | +100.00% | 1 | 1,325 |
| - | - | - | - | - | 121.00 | 0.01 | 0.00 | - | 46 | 2 |
| - | - | - | - | - | 122.00 | 0.01 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 123.00 | 0.01 | 0.00 | - | 1 | 179 |
| - | - | - | - | - | 124.00 | 0.01 | 0.00 | - | 14 | 861 |
| 28.41 | 0.00 | - | 1 | 36 | 125.00 | 0.01 | 0.00 | - | 1 | 1,996 |
| - | - | - | - | - | 126.00 | 0.01 | 0.00 | - | 11 | 10 |
| 24.80 | 0.00 | - | 2 | 2 | 127.00 | 0.01 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 128.00 | 0.01 | 0.00 | - | 539 | 506 |
| 23.95 | +0.60 | +2.57% | 10 | 2 | 129.00 | 0.01 | 0.00 | - | 2 | 49 |
| 22.20 | +3.70 | +20.00% | 2 | 52 | 130.00 | 0.01 | 0.00 | - | 24 | 2,524 |
| 23.80 | 0.00 | - | 65 | 66 | 131.00 | 0.02 | 0.00 | - | 41 | 228 |
| 21.45 | +7.65 | +55.43% | 1 | 3 | 132.00 | 0.01 | 0.00 | - | 1 | 1,078 |
| 19.95 | +1.10 | +5.84% | 17 | 3 | 133.00 | 0.01 | 0.00 | - | 1 | 464 |
| 20.00 | +0.95 | +4.99% | 1 | 4 | 134.00 | 0.01 | 0.00 | - | 1 | 353 |
| 17.15 | -1.17 | -6.39% | 53 | 89 | 135.00 | 0.01 | 0.00 | - | 24 | 3,313 |
| 16.38 | +0.28 | +1.74% | 3 | 8 | 136.00 | 0.01 | 0.00 | - | 11 | 496 |
| 15.90 | +0.80 | +5.30% | 2 | 278 | 137.00 | 0.01 | 0.00 | - | 23 | 3,200 |
| 14.07 | -0.42 | -2.90% | 15 | 62 | 138.00 | 0.01 | 0.00 | - | 9 | 1,051 |
| 12.35 | -2.15 | -14.83% | 33 | 253 | 139.00 | 0.01 | -0.01 | -50.00% | 2 | 3,030 |
| 11.65 | -1.40 | -10.73% | 173 | 568 | 140.00 | 0.01 | 0.00 | - | 66 | 6,170 |
| 11.00 | -0.47 | -4.10% | 74 | 202 | 141.00 | 0.01 | 0.00 | - | 35 | 1,207 |
| 10.45 | +0.05 | +0.48% | 75 | 622 | 142.00 | 0.01 | 0.00 | - | 108 | 1,703 |
| 8.95 | -0.55 | -5.79% | 45 | 957 | 143.00 | 0.01 | -0.01 | -50.00% | 76 | 1,900 |
| 7.66 | -0.69 | -8.26% | 110 | 870 | 144.00 | 0.01 | -0.01 | -50.00% | 176 | 2,609 |
| 6.95 | -0.45 | -6.08% | 1,056 | 2,026 | 145.00 | 0.01 | -0.03 | -75.00% | 828 | 7,491 |
| 5.99 | -0.41 | -6.41% | 93 | 1,186 | 146.00 | 0.01 | -0.04 | -80.00% | 323 | 2,258 |
| 4.65 | -0.70 | -13.08% | 145 | 1,176 | 147.00 | 0.01 | -0.07 | -87.50% | 749 | 2,412 |
| 4.00 | -0.55 | -12.09% | 271 | 1,055 | 148.00 | 0.01 | -0.14 | -93.33% | 1,524 | 3,172 |
| 3.51 | -0.25 | -6.65% | 811 | 1,275 | 149.00 | 0.01 | -0.24 | -96.00% | 3,829 | 3,431 |
| 1.95 | -0.83 | -29.86% | 7,415 | 6,369 | 150.00 | 0.01 | -0.42 | -97.67% | 40,106 | 9,793 |
| 0.01 | -1.20 | -99.17% | 50,906 | 5,105 | 152.50 | 0.65 | -0.66 | -50.38% | 35,878 | 7,202 |
| 0.01 | -0.38 | -97.44% | 59,617 | 12,559 | 155.00 | 3.00 | -0.04 | -1.32% | 24,026 | 5,875 |
| 0.01 | -0.11 | -91.67% | 38,963 | 12,187 | 157.50 | 5.90 | +0.60 | +11.32% | 1,810 | 1,663 |
| 0.01 | -0.03 | -75.00% | 12,976 | 14,187 | 160.00 | 8.20 | +0.70 | +9.33% | 723 | 1,339 |
| 0.01 | -0.01 | -50.00% | 1,829 | 7,479 | 162.50 | 10.50 | +0.37 | +3.65% | 25 | 348 |
| 0.01 | 0.00 | - | 809 | 6,645 | 165.00 | 12.62 | -0.08 | -0.63% | 15 | 53 |
| 0.01 | 0.00 | - | 178 | 4,208 | 167.50 | 15.55 | +0.90 | +6.14% | 3 | 76 |
| 0.01 | 0.00 | - | 140 | 6,753 | 170.00 | 17.20 | 0.00 | - | 22 | 10 |
| 0.01 | 0.00 | - | 116 | 2,483 | 172.50 | 20.64 | -0.56 | -2.64% | 4 | 5 |
| 0.01 | 0.00 | - | 47 | 4,275 | 175.00 | 23.00 | -0.20 | -0.86% | 7 | 1 |
| 0.01 | 0.00 | - | 7 | 1,120 | 177.50 | 24.65 | +0.60 | +2.49% | 1 | 0 |
| 0.01 | 0.00 | - | 13 | 3,294 | 180.00 | 24.40 | -1.20 | -4.69% | 2 | 5 |
| 0.01 | 0.00 | - | 3 | 1,190 | 182.50 | 34.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 1,712 | 185.00 | 32.85 | +2.75 | +9.14% | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 1,835 | 187.50 | 39.32 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 2,813 | 190.00 | 40.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 4,471 | 192.50 | 41.89 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 4 | 887 | 195.00 | 46.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 36 | 1,086 | 197.50 | 49.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 5,637 | 200.00 | 54.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 800 | 202.50 | 46.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 49 | 1,008 | 205.00 | 58.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 549 | 210.00 | 54.36 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 51 | 272 | 215.00 | 54.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 446 | 220.00 | 72.90 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 475 | 404 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 458 | 230.00 | 77.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 62 | 274 | 235.00 | 90.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 189 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 97 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 275 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 45 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 2 | 260.00 | 76.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 43 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 81 | 275.00 | 101.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 116 | 280.00 | 101.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 33 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 94 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 30 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 90 | 90 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 4 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 365.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.