Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.25 | 0.00 | - | 1 | 25 | 50.00 | 0.08 | -0.02 | -20.00% | 1 | 425 |
| 93.30 | 0.00 | - | 2 | 3 | 55.00 | 0.22 | 0.00 | - | 7 | 285 |
| 80.35 | 0.00 | - | 2 | 7 | 60.00 | 0.18 | 0.00 | - | 12 | 475 |
| 87.90 | 0.00 | - | 1 | 3 | 65.00 | 0.33 | 0.00 | - | 1 | 400 |
| 84.76 | 0.00 | - | 2 | 5 | 70.00 | 0.31 | -0.17 | -35.42% | 7 | 95 |
| 92.00 | 0.00 | - | 1 | 27 | 75.00 | 0.44 | -0.05 | -10.20% | 146 | 1,658 |
| 86.21 | 0.00 | - | 1 | 68 | 80.00 | 0.59 | 0.00 | - | 14 | 247 |
| 73.65 | 0.00 | - | 1 | 14 | 85.00 | 0.81 | 0.00 | - | 3 | 747 |
| 83.00 | +15.30 | +22.60% | 5 | 33 | 90.00 | 0.91 | -0.19 | -17.27% | 8 | 707 |
| 74.66 | +0.61 | +0.82% | 1 | 53 | 95.00 | 1.18 | -0.20 | -14.49% | 1 | 1,797 |
| 74.08 | +7.93 | +11.99% | 2 | 183 | 100.00 | 1.40 | -0.44 | -23.91% | 64 | 2,839 |
| 61.80 | 0.00 | - | 1 | 70 | 105.00 | 1.78 | -0.35 | -16.43% | 56 | 2,152 |
| 62.61 | +0.18 | +0.29% | 10 | 178 | 110.00 | 2.37 | -0.47 | -16.55% | 2 | 4,855 |
| 61.61 | +7.91 | +14.73% | 13 | 141 | 115.00 | 2.87 | -0.88 | -23.47% | 8 | 4,588 |
| 56.45 | +5.50 | +10.79% | 58 | 540 | 120.00 | 3.43 | -0.92 | -21.15% | 8 | 7,390 |
| 53.31 | +5.31 | +11.06% | 9 | 746 | 125.00 | 4.25 | -1.10 | -20.56% | 52 | 4,946 |
| 47.50 | +8.45 | +21.64% | 1 | 398 | 130.00 | 5.20 | -1.40 | -21.21% | 25 | 8,263 |
| 44.70 | +8.70 | +24.17% | 4 | 392 | 135.00 | 6.50 | -1.05 | -13.91% | 23 | 5,482 |
| 40.95 | +4.40 | +12.04% | 5 | 1,145 | 140.00 | 7.65 | -1.90 | -19.59% | 95 | 7,733 |
| 38.00 | +5.98 | +18.68% | 70 | 1,702 | 145.00 | 9.14 | -2.36 | -20.52% | 27 | 2,862 |
| 35.40 | +6.05 | +20.61% | 166 | 1,650 | 150.00 | 11.20 | -2.25 | -16.73% | 63 | 6,634 |
| 32.15 | +5.45 | +20.41% | 32 | 4,459 | 155.00 | 12.68 | -2.87 | -18.46% | 8 | 1,958 |
| 29.40 | +5.40 | +22.50% | 29 | 4,660 | 160.00 | 15.35 | -2.70 | -14.96% | 209 | 3,710 |
| 26.69 | +4.87 | +22.67% | 116 | 1,729 | 165.00 | 17.20 | -3.50 | -16.91% | 20 | 1,683 |
| 24.24 | +4.65 | +23.74% | 249 | 3,205 | 170.00 | 19.52 | -3.88 | -16.58% | 334 | 1,533 |
| 22.00 | +4.51 | +25.79% | 87 | 3,018 | 175.00 | 22.60 | -2.70 | -10.67% | 7 | 1,109 |
| 19.90 | +4.05 | +25.55% | 195 | 5,460 | 180.00 | 27.19 | -2.31 | -7.83% | 3 | 1,464 |
| 17.79 | +3.98 | +28.82% | 50 | 1,602 | 185.00 | 29.50 | -3.35 | -10.20% | 2 | 242 |
| 16.13 | +2.93 | +22.20% | 393 | 3,156 | 190.00 | 37.70 | 0.00 | - | 7 | 695 |
| 14.20 | +2.86 | +25.22% | 3 | 803 | 195.00 | 40.00 | 0.00 | - | 4 | 246 |
| 13.05 | +3.00 | +29.85% | 826 | 4,756 | 200.00 | 39.20 | -4.63 | -10.56% | 45 | 1,255 |
| 10.45 | +2.45 | +30.62% | 594 | 1,035 | 210.00 | 48.37 | -6.33 | -11.57% | 5 | 131 |
| 8.40 | +2.10 | +33.33% | 193 | 2,851 | 220.00 | 63.50 | 0.00 | - | 21 | 46 |
| 6.48 | +1.53 | +30.91% | 11 | 1,690 | 230.00 | 70.90 | 0.00 | - | 21 | 41 |
| 5.35 | +1.43 | +36.48% | 9 | 548 | 240.00 | 80.65 | 0.00 | - | 1 | 94 |
| 4.27 | +1.01 | +30.98% | 41 | 837 | 250.00 | 82.80 | -5.50 | -6.23% | 10 | 48 |
| 3.45 | +0.92 | +36.36% | 9 | 3,934 | 260.00 | - | - | - | - | - |
| 2.77 | +0.59 | +27.06% | 3 | 484 | 270.00 | - | - | - | - | - |
| 2.23 | +0.49 | +28.16% | 2 | 946 | 280.00 | 135.20 | 0.00 | - | - | 0 |
| 1.63 | +0.52 | +46.85% | 2 | 382 | 290.00 | - | - | - | - | - |
| 1.51 | +0.36 | +31.30% | 22 | 1,040 | 300.00 | 130.26 | +11.51 | +9.69% | 4 | 0 |
| 1.25 | +0.28 | +28.87% | 172 | 245 | 310.00 | 131.40 | 0.00 | - | - | 0 |
| 1.04 | +0.38 | +57.58% | 4 | 265 | 320.00 | - | - | - | - | - |
| 0.80 | +0.17 | +26.98% | 10 | 311 | 330.00 | 150.80 | 0.00 | - | 2 | 0 |
| 0.71 | +0.17 | +31.48% | 58 | 290 | 340.00 | - | - | - | - | - |
| 0.60 | +0.10 | +20.00% | 1 | 485 | 350.00 | 201.30 | 0.00 | - | - | 0 |
| 0.51 | +0.03 | +6.25% | 35 | 811 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.