Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 3 |
| 64.51 | +6.00 | +10.25% | 1 | 8 | 85.00 | 0.01 | 0.00 | - | 58 | 199 |
| 60.29 | +6.46 | +12.00% | 3 | 3 | 90.00 | 0.01 | 0.00 | - | 5 | 376 |
| 55.31 | +0.42 | +0.77% | 2 | 40 | 95.00 | 0.01 | 0.00 | - | 1 | 614 |
| 50.10 | +4.21 | +9.17% | 25 | 18 | 100.00 | 0.01 | 0.00 | - | 68 | 1,799 |
| 42.91 | +2.07 | +5.07% | 2 | 16 | 105.00 | 0.01 | 0.00 | - | 6 | 845 |
| 40.41 | +4.26 | +11.78% | 92 | 115 | 110.00 | 0.01 | 0.00 | - | 2 | 3,591 |
| 35.50 | +3.88 | +12.27% | 90 | 100 | 115.00 | 0.01 | 0.00 | - | 2 | 1,575 |
| 30.31 | +4.81 | +18.86% | 71 | 170 | 120.00 | 0.01 | 0.00 | - | 9 | 8,076 |
| 23.42 | +2.52 | +12.06% | 13 | 67 | 125.00 | 0.01 | 0.00 | - | 53 | 2,573 |
| 19.95 | +2.90 | +17.01% | 36 | 147 | 130.00 | 0.01 | 0.00 | - | 208 | 9,535 |
| 15.49 | +4.93 | +46.69% | 41 | 292 | 135.00 | 0.01 | -0.03 | -75.00% | 655 | 8,868 |
| 13.20 | +4.40 | +50.00% | 2 | 64 | 137.00 | 0.01 | -0.03 | -75.00% | 1,133 | 3,376 |
| 12.83 | +4.59 | +55.70% | 19 | 53 | 138.00 | 0.01 | -0.05 | -83.33% | 2,314 | 4,847 |
| 11.14 | +4.74 | +74.06% | 47 | 144 | 139.00 | 0.01 | -0.07 | -87.50% | 436 | 2,039 |
| 10.32 | +4.56 | +79.17% | 337 | 1,229 | 140.00 | 0.01 | -0.12 | -92.31% | 4,060 | 9,712 |
| 9.37 | +4.47 | +91.22% | 110 | 648 | 141.00 | 0.02 | -0.16 | -88.89% | 2,373 | 3,991 |
| 8.50 | +4.01 | +89.31% | 306 | 1,014 | 142.00 | 0.01 | -0.27 | -96.43% | 2,559 | 2,832 |
| 7.50 | +4.25 | +130.77% | 858 | 3,282 | 143.00 | 0.01 | -0.50 | -98.04% | 1,841 | 4,143 |
| 6.84 | +4.07 | +146.93% | 615 | 2,701 | 144.00 | 0.01 | -0.70 | -98.59% | 3,132 | 3,689 |
| 5.50 | +3.34 | +154.63% | 3,181 | 5,852 | 145.00 | 0.01 | -0.99 | -99.00% | 13,015 | 6,861 |
| 4.55 | +2.96 | +186.16% | 2,135 | 4,101 | 146.00 | 0.01 | -1.40 | -99.29% | 5,927 | 2,419 |
| 3.80 | +2.65 | +230.43% | 6,348 | 2,981 | 147.00 | 0.01 | -2.14 | -99.53% | 13,240 | 2,292 |
| 2.48 | +1.73 | +230.67% | 14,274 | 3,340 | 148.00 | 0.01 | -2.77 | -99.64% | 18,759 | 2,670 |
| 1.77 | +1.25 | +240.38% | 20,256 | 2,895 | 149.00 | 0.01 | -3.39 | -99.71% | 25,190 | 1,298 |
| 0.54 | +0.21 | +63.64% | 66,811 | 12,330 | 150.00 | 0.01 | -4.44 | -99.78% | 31,661 | 6,763 |
| 0.01 | -0.10 | -90.91% | 47,172 | 8,239 | 152.50 | 1.92 | -5.08 | -72.57% | 2,962 | 4,116 |
| 0.01 | -0.04 | -80.00% | 9,897 | 8,282 | 155.00 | 4.50 | -4.40 | -49.44% | 3,341 | 6,121 |
| 0.01 | -0.01 | -50.00% | 1,946 | 4,117 | 157.50 | 8.50 | -3.18 | -27.23% | 546 | 2,782 |
| 0.01 | 0.00 | - | 2,405 | 20,000 | 160.00 | 9.61 | -4.99 | -34.18% | 417 | 2,662 |
| 0.01 | -0.01 | -50.00% | 416 | 7,183 | 162.50 | 11.94 | -4.38 | -26.84% | 7 | 44 |
| 0.01 | -0.01 | -50.00% | 706 | 17,626 | 165.00 | 14.40 | -4.75 | -24.80% | 43 | 154 |
| 0.01 | -0.01 | -50.00% | 194 | 5,868 | 167.50 | 17.05 | -6.95 | -28.96% | 2 | 10 |
| 0.01 | 0.00 | - | 699 | 26,802 | 170.00 | 19.67 | -4.87 | -19.85% | 9 | 16 |
| 0.01 | 0.00 | - | 332 | 5,250 | 172.50 | 21.90 | -4.69 | -17.64% | 1 | 2 |
| 0.01 | 0.00 | - | 353 | 25,202 | 175.00 | 24.45 | -4.55 | -15.69% | 1 | 4 |
| 0.01 | 0.00 | - | 172 | 5,888 | 177.50 | 27.90 | -4.05 | -12.68% | 1 | 4 |
| 0.01 | 0.00 | - | 319 | 34,405 | 180.00 | 31.20 | -2.89 | -8.48% | 2 | 2 |
| 0.01 | 0.00 | - | 79 | 4,874 | 182.50 | 38.10 | 0.00 | - | 2,038 | 0 |
| 0.01 | 0.00 | - | 114 | 19,876 | 185.00 | 38.90 | 0.00 | - | 670 | 4 |
| 0.01 | -0.01 | -50.00% | 41 | 2,005 | 187.50 | 42.13 | 0.00 | - | 721 | 0 |
| 0.01 | 0.00 | - | 111 | 12,069 | 190.00 | 44.10 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 14 | 1,812 | 192.50 | 46.92 | 0.00 | - | 381 | 0 |
| 0.01 | 0.00 | - | 67 | 3,704 | 195.00 | 51.40 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 6 | 631 | 197.50 | 51.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 18 | 15,418 | 200.00 | 54.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,114 | 202.50 | 44.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 2,536 | 205.00 | 44.67 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 819 | 207.50 | 32.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 2,719 | 210.00 | 49.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,144 | 215.00 | 55.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2,000 | 3,559 | 220.00 | 60.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 13 | 2,084 | 225.00 | 54.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 377 | 1,100 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3,413 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 822 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,628 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,808 | 3,313 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,019 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 647 | 776 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 239 | 407 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 965 | 1,120 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 222 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 230 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 115 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 27 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 40 | 300.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 2 | 305.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 100 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 8 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 34 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 7 | 350.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 31 | 355.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 5 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.