Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.81 | 0.00 | - | 40 | 524 | 5.00 | 0.01 | 0.00 | - | 2 | 103 |
| 127.00 | 0.00 | - | 7 | 18 | 10.00 | 0.01 | 0.00 | - | 1 | 102 |
| 137.45 | 0.00 | - | 1 | 10 | 15.00 | 0.01 | 0.00 | - | 4 | 32 |
| 129.13 | 0.00 | - | 6 | 7 | 20.00 | 0.02 | 0.00 | - | 6 | 24 |
| 125.20 | 0.00 | - | 1 | 11 | 25.00 | 0.02 | 0.00 | - | 1 | 83 |
| 123.71 | 0.00 | - | 7 | 11 | 30.00 | 0.02 | 0.00 | - | 100 | 166 |
| 119.23 | 0.00 | - | 4 | 5 | 35.00 | 0.01 | 0.00 | - | 1 | 1,025 |
| 114.93 | 0.00 | - | 2 | 2 | 40.00 | 0.01 | 0.00 | - | 1 | 146 |
| 109.69 | 0.00 | - | 40 | 53 | 45.00 | 0.02 | 0.00 | - | 1 | 298 |
| 104.90 | 0.00 | - | 1 | 6 | 50.00 | 0.03 | 0.00 | - | 6 | 353 |
| 106.23 | 0.00 | - | 1 | 9 | 55.00 | 0.04 | 0.00 | - | 4 | 367 |
| 110.70 | +4.84 | +4.57% | 1 | 8 | 60.00 | 0.02 | -0.03 | -60.00% | 1 | 436 |
| 89.75 | 0.00 | - | 1 | 27 | 65.00 | 0.05 | 0.00 | - | 1 | 366 |
| 95.62 | 0.00 | - | 4 | 48 | 70.00 | 0.05 | -0.02 | -28.57% | 2 | 419 |
| 85.40 | 0.00 | - | 1 | 38 | 75.00 | 0.12 | 0.00 | - | 21 | 617 |
| 87.65 | 0.00 | - | 1 | 47 | 80.00 | 0.10 | -0.08 | -44.44% | 9 | 816 |
| 67.40 | 0.00 | - | 10 | 45 | 85.00 | 0.13 | -0.09 | -40.91% | 6 | 2,118 |
| 73.80 | 0.00 | - | 1 | 251 | 90.00 | 0.20 | -0.11 | -35.48% | 12 | 4,454 |
| 63.00 | 0.00 | - | 1 | 77 | 95.00 | 0.23 | -0.19 | -45.24% | 3 | 602 |
| 72.70 | +7.35 | +11.25% | 21 | 1,124 | 100.00 | 0.32 | -0.26 | -44.83% | 37 | 3,188 |
| 64.85 | +12.35 | +23.52% | 2 | 156 | 105.00 | 0.45 | -0.30 | -40.00% | 12,089 | 31,072 |
| 59.90 | +5.30 | +9.71% | 1 | 704 | 110.00 | 0.61 | -0.43 | -41.35% | 197 | 6,900 |
| 54.55 | +7.90 | +16.93% | 1 | 3,977 | 115.00 | 0.86 | -0.52 | -37.68% | 124 | 4,693 |
| 53.50 | +10.70 | +25.00% | 3 | 760 | 120.00 | 1.17 | -0.64 | -35.36% | 172 | 5,445 |
| 48.00 | +3.30 | +7.38% | 6 | 624 | 125.00 | 1.58 | -0.81 | -33.89% | 81 | 7,431 |
| 44.50 | +4.10 | +10.15% | 26 | 983 | 130.00 | 2.12 | -0.98 | -31.61% | 242 | 5,487 |
| 40.20 | +7.25 | +22.00% | 21 | 1,087 | 135.00 | 2.83 | -1.32 | -31.81% | 14,541 | 6,243 |
| 36.08 | +4.48 | +14.18% | 13 | 2,178 | 140.00 | 3.70 | -1.53 | -29.25% | 2,106 | 8,260 |
| 32.20 | +5.15 | +19.04% | 58 | 5,981 | 145.00 | 4.80 | -2.00 | -29.41% | 701 | 7,503 |
| 28.50 | +5.90 | +26.11% | 390 | 6,004 | 150.00 | 6.03 | -2.52 | -29.47% | 784 | 7,196 |
| 25.03 | +5.58 | +28.69% | 272 | 5,694 | 155.00 | 7.63 | -2.71 | -26.21% | 831 | 3,855 |
| 22.05 | +5.00 | +29.33% | 362 | 5,005 | 160.00 | 9.40 | -3.15 | -25.10% | 1,218 | 4,311 |
| 19.10 | +4.87 | +34.22% | 806 | 3,572 | 165.00 | 11.45 | -4.10 | -26.37% | 602 | 2,257 |
| 16.46 | +4.13 | +33.50% | 1,814 | 5,762 | 170.00 | 13.90 | -4.15 | -22.99% | 604 | 1,697 |
| 14.10 | +3.68 | +35.32% | 381 | 5,166 | 175.00 | 16.42 | -4.77 | -22.51% | 69 | 1,210 |
| 12.00 | +3.15 | +35.59% | 3,286 | 3,707 | 180.00 | 19.27 | -5.13 | -21.02% | 225 | 1,721 |
| 10.23 | +2.83 | +38.24% | 719 | 4,697 | 185.00 | 23.27 | -4.68 | -16.74% | 16 | 693 |
| 8.65 | +2.50 | +40.65% | 661 | 4,766 | 190.00 | 26.70 | -5.40 | -16.82% | 4 | 609 |
| 7.26 | +2.16 | +42.35% | 608 | 2,906 | 195.00 | 33.99 | -2.01 | -5.58% | 2 | 552 |
| 6.04 | +1.89 | +45.54% | 648 | 6,067 | 200.00 | 34.40 | -5.95 | -14.75% | 2 | 685 |
| 4.20 | +1.30 | +44.83% | 661 | 2,938 | 210.00 | 44.45 | -6.35 | -12.50% | 1 | 75 |
| 2.88 | +0.92 | +46.94% | 366 | 2,643 | 220.00 | 51.41 | -5.64 | -9.89% | 5 | 115 |
| 1.98 | +0.62 | +45.59% | 72 | 2,305 | 230.00 | 62.85 | -2.10 | -3.23% | 10 | 2 |
| 1.39 | +0.43 | +44.79% | 38 | 1,338 | 240.00 | 95.20 | 0.00 | - | 30 | 0 |
| 0.98 | +0.32 | +48.48% | 775 | 3,814 | 250.00 | 110.05 | 0.00 | - | 2 | 0 |
| 0.70 | +0.20 | +40.00% | 16 | 2,768 | 260.00 | 121.05 | 0.00 | - | 34 | 0 |
| 0.53 | +0.12 | +29.27% | 3 | 871 | 270.00 | 127.43 | 0.00 | - | 1 | 0 |
| 0.41 | +0.06 | +17.14% | 3 | 1,018 | 280.00 | 124.15 | 0.00 | - | 3 | 0 |
| 0.32 | +0.04 | +14.29% | 11 | 613 | 290.00 | 136.38 | 0.00 | - | 7 | 0 |
| 0.26 | +0.04 | +18.18% | 7 | 1,609 | 300.00 | 147.34 | 0.00 | - | 3 | 0 |
| 0.22 | +0.06 | +37.50% | 2 | 1,069 | 310.00 | 152.60 | 0.00 | - | 17 | 0 |
| 0.17 | -0.03 | -15.00% | 3 | 436 | 320.00 | 160.12 | 0.00 | - | 4 | 0 |
| 0.16 | 0.00 | - | 11 | 601 | 330.00 | 197.80 | 0.00 | - | 1 | 0 |
| 0.13 | -0.02 | -13.33% | 20 | 519 | 340.00 | 134.85 | 0.00 | - | 14 | 0 |
| 0.12 | +0.01 | +9.09% | 6 | 501 | 350.00 | 199.75 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 26 | 2,841 | 360.00 | 144.30 | 0.00 | - | 68 | 0 |
| 0.09 | +0.01 | +12.50% | 11 | 247 | 370.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 13 | 564 | 380.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 5 | 1,900 | 390.00 | 252.75 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.