UK Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.26+3.51 (+3.55%)
At close: 04:00PM EDT
102.85 +0.59 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
100.250.00-113037.500.07+0.04+133.33%12527
111.100.00-125140.000.080.00-2389
98.780.00-17442.500.11+0.01+10.00%2076
103.000.00-2912445.000.130.00-121,457
91.730.00-85947.500.15+0.01+7.14%101,565
88.530.00-171950.000.160.00-23,261
85.85-9.26-9.74%114655.000.210.00-54,035
90.000.00-1157260.000.310.00-1015,847
80.490.00-31,85665.000.520.00-57,757
70.000.00-111967.500.570.00-604,740
68.80-11.65-14.48%11,70070.000.84+0.18+27.27%1319,531
79.300.00-223872.500.92+0.28+43.75%46,388
68.000.00-22,43475.000.98+0.18+22.50%613,482
70.250.00-170277.500.950.00-593,688
58.40-4.60-7.30%996,21280.001.27+0.27+27.00%216,746
55.70-5.20-8.54%179482.501.75+0.65+59.09%13,924
54.00-4.64-7.91%527,38085.001.96+0.36+22.50%810,505
53.800.00-657087.501.92+0.36+23.08%11,431
48.55-5.95-10.92%113,51390.002.65+0.63+31.19%1,1667,536
54.570.00-542,67192.503.00+0.88+41.51%182,503
46.50-6.00-11.43%33,44895.003.33+0.72+27.59%662,924
43.00-7.12-14.21%171,61797.503.90+0.90+30.00%6413,321
41.88-6.02-12.57%15914,693100.004.40+0.99+29.03%1,3698,689
37.25-12.30-24.82%94,076105.005.52+1.17+26.90%3323,837
33.95-6.27-15.59%5012,275110.007.04+1.19+20.34%1604,170
31.12-5.13-14.15%284,344115.008.60+1.80+26.47%4146,225
27.35-5.70-17.25%8410,955120.0010.65+1.72+19.26%6374,304
24.70-5.25-17.53%372,112125.0012.75+2.05+19.16%1,2071,604
22.30-4.70-17.41%6223,816130.0014.90+2.80+23.14%7234,529
19.82-3.78-16.02%1104,099135.0017.35+2.90+20.07%2904,267
17.67-4.18-19.13%6636,729140.0020.50+3.75+22.39%99710,425
15.55-4.08-20.78%1,90523,424145.0021.24-0.01-0.05%221,789
13.90-3.70-21.02%5286,628150.0026.70+2.90+12.18%283,257
12.42-2.25-15.34%1002,939155.0030.70+4.72+18.17%18435
10.85-3.20-22.78%2995,724160.0033.45+3.45+11.50%26629
9.65-2.55-20.90%1491,688165.0036.20+2.90+8.71%5417
8.56-1.85-17.77%702,673170.0037.80+1.70+4.71%4316
7.64-1.55-16.87%112,192175.0044.85+2.90+6.91%2304
6.95-1.95-21.91%943,896180.0040.450.00-6148
6.05-1.41-18.90%132,931185.0045.350.00-2243
5.38-1.09-16.85%49878190.0055.75+7.45+15.42%383
4.70-1.65-25.98%711,057195.0062.75+9.90+18.73%1484
4.30-1.45-25.22%2115,162200.0065.20+2.70+4.32%1187
3.74-0.36-8.78%181,349210.0067.500.00-276
2.67-0.78-22.61%11626220.0072.050.00-6176
2.49-0.35-12.32%10259230.0078.950.00-237
1.77-1.63-47.94%20274240.00-----
1.61-0.46-22.22%611,451250.00110.550.00--27
1.32-0.81-38.03%7177260.00106.250.00-26
1.15-0.41-26.28%1173270.00120.200.00--0
0.90-0.28-23.73%6168280.00125.150.00--4
0.89-0.26-22.61%12132290.00138.050.00--1
0.67-0.28-29.47%852,517300.00148.100.00--25