Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 89.30 | 0.00 | - | 3 | 3 | 75.00 | - | - | - | - | - |
| 84.40 | +0.53 | +0.63% | 1 | 2 | 80.00 | - | - | - | - | - |
| 77.81 | -4.17 | -5.09% | 1 | 2 | 85.00 | 0.02 | 0.00 | - | 1 | 1 |
| 75.24 | 0.00 | - | 3 | 5 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 69.57 | 0.00 | - | 35 | 11 | 95.00 | 0.01 | 0.00 | - | 1 | 65 |
| 63.12 | -4.50 | -6.65% | 1 | 52 | 100.00 | 0.01 | 0.00 | - | 5 | 106 |
| 62.30 | 0.00 | - | 11 | 37 | 105.00 | 0.01 | 0.00 | - | 3 | 59 |
| 54.60 | -2.22 | -3.91% | 2 | 54 | 110.00 | 0.01 | 0.00 | - | 5 | 446 |
| 50.95 | 0.00 | - | 7 | 16 | 115.00 | 0.01 | 0.00 | - | 6 | 256 |
| 43.30 | -2.30 | -5.04% | 7 | 121 | 120.00 | 0.01 | 0.00 | - | 11 | 896 |
| 43.58 | 0.00 | - | 4 | 49 | 125.00 | 0.09 | +0.07 | +350.00% | 93 | 1,465 |
| 31.65 | -4.96 | -13.55% | 15 | 1,174 | 130.00 | 0.01 | -0.01 | -50.00% | 123 | 1,602 |
| 26.25 | 0.00 | - | 3 | 4 | 134.00 | 0.01 | 0.00 | - | 22 | 505 |
| 29.05 | -0.85 | -2.84% | 5 | 4,025 | 135.00 | 0.01 | -0.01 | -50.00% | 7 | 5,258 |
| 17.05 | 0.00 | - | 2 | 17 | 136.00 | 0.01 | -0.01 | -50.00% | 127 | 2,177 |
| 28.40 | 0.00 | - | 1 | 4 | 137.00 | 0.01 | -0.01 | -50.00% | 30 | 2,192 |
| 28.90 | 0.00 | - | 3 | 15 | 138.00 | 0.02 | -0.03 | -60.00% | 28 | 360 |
| 19.75 | 0.00 | - | 3 | 7 | 139.00 | 0.01 | -0.02 | -66.67% | 44 | 275 |
| 23.80 | -0.90 | -3.64% | 165 | 3,840 | 140.00 | 0.01 | -0.04 | -80.00% | 783 | 2,522 |
| 23.50 | -0.75 | -3.09% | 3 | 63 | 141.00 | 0.01 | -0.04 | -80.00% | 106 | 805 |
| 21.65 | -1.95 | -8.26% | 11 | 367 | 142.00 | 0.01 | -0.05 | -83.33% | 161 | 1,022 |
| 18.10 | -3.65 | -16.78% | 28 | 50 | 143.00 | 0.01 | -0.08 | -88.89% | 88 | 339 |
| 19.76 | -1.74 | -8.09% | 29 | 218 | 144.00 | 0.01 | -0.07 | -87.50% | 106 | 834 |
| 18.70 | -1.55 | -7.65% | 112 | 2,955 | 145.00 | 0.01 | -0.09 | -90.00% | 722 | 2,210 |
| 16.44 | -3.81 | -18.81% | 7 | 164 | 146.00 | 0.01 | -0.12 | -92.31% | 377 | 855 |
| 16.05 | -3.29 | -17.01% | 217 | 515 | 147.00 | 0.01 | -0.14 | -93.33% | 293 | 1,074 |
| 15.99 | -0.81 | -4.82% | 18 | 224 | 148.00 | 0.02 | -0.16 | -88.89% | 5,722 | 6,276 |
| 15.10 | -0.75 | -4.73% | 4 | 346 | 149.00 | 0.02 | -0.19 | -90.48% | 1,468 | 935 |
| 13.86 | -2.14 | -13.38% | 899 | 2,477 | 150.00 | 0.04 | -0.19 | -86.36% | 65,395 | 6,044 |
| 11.70 | -1.50 | -11.36% | 209 | 1,331 | 152.50 | 0.05 | -0.31 | -86.11% | 4,150 | 5,567 |
| 8.99 | -2.20 | -19.66% | 4,757 | 8,487 | 155.00 | 0.13 | -0.51 | -79.69% | 18,107 | 12,088 |
| 6.55 | -2.55 | -28.02% | 1,695 | 2,391 | 157.50 | 0.28 | -0.71 | -71.72% | 16,355 | 6,198 |
| 4.37 | -2.73 | -38.45% | 10,217 | 5,536 | 160.00 | 0.66 | -0.95 | -59.38% | 39,502 | 7,828 |
| 2.65 | -3.10 | -53.91% | 30,790 | 4,365 | 162.50 | 1.44 | -1.01 | -41.22% | 34,748 | 4,842 |
| 1.39 | -2.88 | -67.13% | 52,683 | 9,336 | 165.00 | 2.64 | -0.96 | -26.67% | 31,148 | 9,050 |
| 0.72 | -2.33 | -76.90% | 36,404 | 10,159 | 167.50 | 4.25 | -0.82 | -16.17% | 14,326 | 4,051 |
| 0.34 | -1.93 | -84.28% | 64,417 | 25,497 | 170.00 | 6.33 | -0.27 | -4.09% | 15,917 | 3,349 |
| 0.20 | -1.43 | -87.73% | 40,143 | 7,614 | 172.50 | 9.37 | +0.47 | +5.28% | 6,241 | 520 |
| 0.10 | -1.04 | -90.43% | 56,889 | 22,960 | 175.00 | 10.98 | +0.32 | +3.00% | 711 | 1,389 |
| 0.05 | -0.72 | -93.51% | 18,743 | 4,875 | 177.50 | 16.04 | +3.10 | +23.96% | 64 | 660 |
| 0.03 | -0.51 | -94.44% | 17,599 | 13,097 | 180.00 | 19.50 | +3.55 | +22.26% | 305 | 266 |
| 0.03 | -0.33 | -94.29% | 3,828 | 5,048 | 182.50 | 15.25 | -3.05 | -16.67% | 5 | 195 |
| 0.01 | -0.26 | -96.30% | 4,866 | 6,365 | 185.00 | 22.20 | +2.15 | +10.72% | 21 | 414 |
| 0.01 | -0.13 | -92.86% | 2,187 | 4,509 | 190.00 | 29.10 | +4.00 | +15.94% | 11 | 4 |
| 0.01 | -0.07 | -87.50% | 415 | 2,274 | 195.00 | 34.22 | +5.72 | +20.07% | 4 | 0 |
| 0.01 | -0.04 | -80.00% | 1,131 | 4,951 | 200.00 | 38.35 | +2.45 | +6.82% | 2 | 3 |
| 0.01 | -0.02 | -66.67% | 102 | 4,134 | 205.00 | 61.90 | 0.00 | - | 25 | 0 |
| 0.01 | -0.02 | -66.67% | 13 | 962 | 210.00 | 46.92 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 15 | 918 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,307 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 1,062 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 259 | 230.00 | 85.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 37 | 529 | 235.00 | 90.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 365 | 240.00 | 75.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 201 | 831 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 478 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 46 | 34 | 255.00 | 93.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 82 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 2 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 67 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 10 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 5 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.