Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.20 | 0.00 | - | 1 | 0 | 80.00 | 0.01 | 0.00 | - | 1 | 0 |
| 73.31 | 0.00 | - | 1 | 0 | 85.00 | 0.01 | 0.00 | - | 58 | 0 |
| 67.76 | 0.00 | - | 3 | 0 | 90.00 | 0.01 | 0.00 | - | 1 | 0 |
| 64.61 | 0.00 | - | 1 | 0 | 95.00 | 0.01 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 8 | 0 | 100.00 | 0.01 | 0.00 | - | 24 | 0 |
| 52.68 | 0.00 | - | 2 | 0 | 105.00 | 0.01 | 0.00 | - | 251 | 0 |
| 48.42 | 0.00 | - | 66 | 0 | 110.00 | 0.02 | 0.00 | - | 704 | 0 |
| 43.24 | 0.00 | - | 1 | 0 | 115.00 | 0.02 | 0.00 | - | 125 | 0 |
| 40.29 | 0.00 | - | 11 | 0 | 120.00 | 0.04 | 0.00 | - | 862 | 0 |
| 35.40 | 0.00 | - | 3 | 0 | 125.00 | 0.07 | 0.00 | - | 868 | 0 |
| 30.20 | 0.00 | - | 23 | 0 | 130.00 | 0.12 | 0.00 | - | 2,603 | 0 |
| 25.00 | 0.00 | - | 161 | 0 | 135.00 | 0.28 | 0.00 | - | 3,213 | 0 |
| 22.95 | 0.00 | - | 3 | 0 | 137.00 | 0.40 | 0.00 | - | 817 | 0 |
| 20.35 | 0.00 | - | 3 | 0 | 138.00 | 0.48 | 0.00 | - | 926 | 0 |
| 21.10 | 0.00 | - | 4 | 0 | 139.00 | 0.56 | 0.00 | - | 571 | 0 |
| 20.13 | 0.00 | - | 59 | 0 | 140.00 | 0.65 | 0.00 | - | 4,703 | 0 |
| 19.90 | 0.00 | - | 9 | 0 | 141.00 | 0.77 | 0.00 | - | 621 | 0 |
| 18.64 | 0.00 | - | 33 | 0 | 142.00 | 0.87 | 0.00 | - | 1,466 | 0 |
| 18.50 | 0.00 | - | 27 | 0 | 143.00 | 1.01 | 0.00 | - | 979 | 0 |
| 17.20 | 0.00 | - | 37 | 0 | 144.00 | 1.20 | 0.00 | - | 1,094 | 0 |
| 16.25 | 0.00 | - | 83 | 0 | 145.00 | 1.34 | 0.00 | - | 3,975 | 0 |
| 15.65 | 0.00 | - | 93 | 0 | 146.00 | 1.53 | 0.00 | - | 857 | 0 |
| 14.90 | 0.00 | - | 121 | 0 | 147.00 | 1.78 | 0.00 | - | 1,153 | 0 |
| 13.85 | 0.00 | - | 143 | 0 | 148.00 | 2.04 | 0.00 | - | 845 | 0 |
| 13.60 | 0.00 | - | 91 | 0 | 149.00 | 2.28 | 0.00 | - | 1,322 | 0 |
| 12.90 | 0.00 | - | 1,483 | 0 | 150.00 | 2.53 | 0.00 | - | 7,616 | 0 |
| 11.10 | 0.00 | - | 512 | 0 | 152.50 | 3.40 | 0.00 | - | 5,865 | 0 |
| 9.65 | 0.00 | - | 3,130 | 0 | 155.00 | 4.30 | 0.00 | - | 5,407 | 0 |
| 8.20 | 0.00 | - | 4,033 | 0 | 157.50 | 5.40 | 0.00 | - | 2,896 | 0 |
| 6.95 | 0.00 | - | 24,578 | 0 | 160.00 | 6.68 | 0.00 | - | 6,339 | 0 |
| 5.85 | 0.00 | - | 6,193 | 0 | 162.50 | 8.04 | 0.00 | - | 483 | 0 |
| 4.80 | 0.00 | - | 14,705 | 0 | 165.00 | 9.75 | 0.00 | - | 629 | 0 |
| 3.95 | 0.00 | - | 4,949 | 0 | 167.50 | 11.66 | 0.00 | - | 62 | 0 |
| 3.15 | 0.00 | - | 15,831 | 0 | 170.00 | 12.85 | 0.00 | - | 577 | 0 |
| 2.54 | 0.00 | - | 6,870 | 0 | 172.50 | 14.74 | 0.00 | - | 463 | 0 |
| 2.05 | 0.00 | - | 10,837 | 0 | 175.00 | 16.66 | 0.00 | - | 112 | 0 |
| 1.60 | 0.00 | - | 3,910 | 0 | 177.50 | 18.78 | 0.00 | - | 28 | 0 |
| 1.26 | 0.00 | - | 15,642 | 0 | 180.00 | 20.92 | 0.00 | - | 39 | 0 |
| 0.98 | 0.00 | - | 3,217 | 0 | 182.50 | 23.43 | 0.00 | - | 7 | 0 |
| 0.76 | 0.00 | - | 4,615 | 0 | 185.00 | 24.75 | 0.00 | - | 6 | 0 |
| 0.61 | 0.00 | - | 1,025 | 0 | 187.50 | 28.14 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 4,571 | 0 | 190.00 | 29.90 | 0.00 | - | 51 | 0 |
| 0.39 | 0.00 | - | 1,052 | 0 | 192.50 | 35.77 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | 1,105 | 0 | 195.00 | 41.76 | 0.00 | - | 3 | 0 |
| 0.24 | 0.00 | - | 318 | 0 | 197.50 | 45.98 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 6,030 | 0 | 200.00 | 40.59 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 530 | 0 | 202.50 | 44.10 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 422 | 0 | 205.00 | 45.65 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 337 | 0 | 207.50 | 32.15 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 478 | 0 | 210.00 | 49.70 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 159 | 0 | 215.00 | 54.30 | 0.00 | - | 6 | 0 |
| 0.06 | 0.00 | - | 345 | 0 | 220.00 | 58.80 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 876 | 0 | 225.00 | 54.65 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 184 | 0 | 230.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3,511 | 0 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 106 | 0 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 84 | 0 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 138 | 0 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 640 | 0 | 255.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 91 | 0 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 0 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 0 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 300.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 305.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 0 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 0 | 350.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 355.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 0 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 21 | 0 | 375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.