Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.40 | 0.00 | - | 3 | 26 | 70.00 | 0.02 | 0.00 | - | 6 | 2,252 |
| 84.60 | 0.00 | - | 1 | 17 | 75.00 | 0.01 | -0.02 | -66.67% | 1 | 903 |
| 71.74 | 0.00 | - | 1 | 120 | 80.00 | 0.01 | 0.00 | - | 31 | 560 |
| 86.12 | 0.00 | - | 50 | 54 | 85.00 | 0.02 | -0.01 | -33.33% | 7 | 137 |
| 61.98 | 0.00 | - | 2 | 40 | 90.00 | 0.04 | 0.00 | - | 3 | 405 |
| 52.67 | 0.00 | - | 40 | 55 | 95.00 | 0.03 | 0.00 | - | 1 | 395 |
| 56.44 | +4.14 | +7.92% | 1 | 108 | 100.00 | 0.05 | -0.02 | -28.57% | 62 | 1,989 |
| 53.40 | +5.10 | +10.56% | 2 | 70 | 105.00 | 0.07 | -0.02 | -22.22% | 5 | 592 |
| 48.55 | +6.61 | +15.76% | 3 | 301 | 110.00 | 0.09 | -0.04 | -30.77% | 120 | 1,279 |
| 42.92 | +6.78 | +18.76% | 16 | 123 | 115.00 | 0.15 | -0.08 | -34.78% | 361 | 1,177 |
| 38.05 | +3.38 | +9.75% | 34 | 397 | 120.00 | 0.26 | -0.14 | -35.00% | 948 | 3,416 |
| 33.25 | +4.45 | +15.45% | 1 | 1,472 | 125.00 | 0.48 | -0.19 | -28.36% | 497 | 3,680 |
| 28.10 | +2.27 | +8.79% | 52 | 298 | 130.00 | 0.80 | -0.32 | -28.57% | 418 | 3,741 |
| 24.12 | +2.47 | +11.41% | 14 | 1,253 | 135.00 | 1.30 | -0.60 | -31.58% | 420 | 4,728 |
| 20.00 | +2.50 | +14.29% | 45 | 4,479 | 140.00 | 2.20 | -0.79 | -26.42% | 1,001 | 10,897 |
| 16.40 | +1.98 | +13.73% | 174 | 1,080 | 145.00 | 3.44 | -1.11 | -24.40% | 605 | 5,268 |
| 12.95 | +2.35 | +22.17% | 608 | 12,489 | 150.00 | 5.11 | -1.41 | -21.63% | 1,046 | 12,643 |
| 10.10 | +1.85 | +22.42% | 904 | 4,920 | 155.00 | 7.18 | -1.87 | -20.66% | 584 | 6,171 |
| 7.65 | +1.50 | +24.39% | 2,521 | 13,825 | 160.00 | 9.80 | -1.90 | -16.24% | 647 | 7,659 |
| 5.65 | +1.20 | +26.97% | 1,293 | 9,025 | 165.00 | 12.78 | -2.57 | -16.74% | 289 | 6,136 |
| 4.10 | +0.94 | +29.75% | 2,976 | 10,174 | 170.00 | 16.41 | -2.72 | -14.22% | 238 | 10,362 |
| 2.97 | +0.72 | +32.00% | 940 | 11,327 | 175.00 | 20.15 | -2.22 | -9.92% | 95 | 6,806 |
| 2.08 | +0.52 | +33.33% | 1,798 | 14,506 | 180.00 | 24.35 | -2.33 | -8.73% | 118 | 8,021 |
| 1.46 | +0.38 | +35.19% | 769 | 6,242 | 185.00 | 28.90 | -2.80 | -8.83% | 24 | 3,443 |
| 1.01 | +0.24 | +31.17% | 2,096 | 11,209 | 190.00 | 33.45 | -2.90 | -7.98% | 38 | 3,547 |
| 0.71 | +0.16 | +29.09% | 508 | 10,392 | 195.00 | 37.80 | -3.26 | -7.94% | 23 | 5,244 |
| 0.52 | +0.12 | +30.00% | 7,441 | 37,132 | 200.00 | 43.07 | -3.39 | -7.30% | 73 | 3,158 |
| 0.27 | +0.04 | +17.39% | 636 | 10,123 | 210.00 | 56.25 | 0.00 | - | 152 | 132 |
| 0.17 | +0.04 | +30.77% | 419 | 8,998 | 220.00 | 62.65 | -3.93 | -5.90% | 6 | 234 |
| 0.12 | +0.04 | +50.00% | 630 | 11,192 | 230.00 | 78.37 | 0.00 | - | 16 | 0 |
| 0.07 | +0.02 | +40.00% | 105 | 8,046 | 240.00 | 70.31 | 0.00 | - | 2 | 0 |
| 0.06 | +0.01 | +20.00% | 417 | 10,499 | 250.00 | 72.67 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 123 | 2,383 | 260.00 | 78.74 | 0.00 | - | 4 | 0 |
| 0.02 | -0.01 | -33.33% | 7 | 2,019 | 270.00 | 88.70 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 70 | 8,658 | 280.00 | 111.45 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 15 | 2,619 | 290.00 | 98.92 | 0.00 | - | 20 | 0 |
| 0.02 | +0.01 | +100.00% | 166 | 6,692 | 300.00 | 129.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,360 | 310.00 | 149.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,469 | 320.00 | 159.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 67 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 246 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 419 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 330 | 360.00 | 170.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 88 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 346 | 380.00 | 203.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 2,871 | 390.00 | 198.55 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.