Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.50 | 0.00 | - | 23 | 2,588 | 25.00 | 0.02 | 0.00 | - | 31 | 1,404 |
| 108.25 | 0.00 | - | 5 | 35 | 30.00 | 0.12 | 0.00 | - | 30 | 232 |
| - | - | - | - | - | 35.00 | 0.07 | 0.00 | - | 1 | 254 |
| 126.98 | 0.00 | - | 1 | 13 | 40.00 | 0.11 | 0.00 | - | 1 | 1,006 |
| 105.20 | 0.00 | - | 1 | 43 | 45.00 | 0.15 | 0.00 | - | 4 | 519 |
| 120.84 | +12.24 | +11.27% | 1 | 899 | 50.00 | 0.20 | -0.05 | -20.00% | 10 | 2,065 |
| 89.23 | 0.00 | - | 1 | 7 | 55.00 | 0.34 | 0.00 | - | 2 | 1,213 |
| 100.40 | 0.00 | - | 1 | 33 | 60.00 | 0.36 | -0.09 | -20.00% | 6 | 592 |
| 93.37 | 0.00 | - | 1 | 58 | 65.00 | 0.51 | -0.01 | -1.92% | 10 | 2,460 |
| 100.75 | 0.00 | - | 1 | 55 | 70.00 | 0.66 | -0.09 | -12.00% | 111 | 2,103 |
| 95.50 | 0.00 | - | 1 | 134 | 75.00 | 0.96 | 0.00 | - | 5 | 6,020 |
| 93.70 | +4.70 | +5.28% | 2 | 237 | 80.00 | 1.03 | -0.20 | -16.26% | 1 | 1,435 |
| 77.30 | 0.00 | - | 2 | 83 | 85.00 | 1.40 | -0.13 | -8.50% | 1 | 2,701 |
| 83.20 | +7.95 | +10.56% | 2 | 122 | 90.00 | 1.65 | -0.33 | -16.67% | 42 | 5,071 |
| 75.60 | 0.00 | - | 1 | 333 | 95.00 | 2.10 | -0.23 | -9.87% | 20 | 3,463 |
| 76.35 | +6.90 | +9.94% | 3 | 1,116 | 100.00 | 2.51 | -0.48 | -16.05% | 39 | 9,309 |
| 66.20 | 0.00 | - | 3 | 545 | 105.00 | 3.15 | -0.60 | -16.00% | 4 | 2,488 |
| 61.10 | 0.00 | - | 1 | 459 | 110.00 | 3.75 | -0.70 | -15.73% | 30 | 21,246 |
| 59.71 | +4.56 | +8.27% | 2 | 777 | 115.00 | 4.60 | -0.95 | -17.12% | 7 | 5,779 |
| 58.20 | +3.70 | +6.79% | 4 | 824 | 120.00 | 5.50 | -0.75 | -12.00% | 112 | 9,707 |
| 57.00 | +4.25 | +8.06% | 107 | 2,148 | 125.00 | 6.60 | -0.85 | -11.41% | 103 | 13,215 |
| 48.55 | +2.05 | +4.41% | 5 | 434 | 130.00 | 7.84 | -1.51 | -16.15% | 69 | 8,829 |
| 49.82 | +5.62 | +12.71% | 5 | 3,844 | 135.00 | 9.35 | -1.65 | -15.00% | 36 | 3,140 |
| 45.60 | +5.78 | +14.52% | 85 | 3,245 | 140.00 | 11.01 | -1.49 | -11.92% | 64 | 6,545 |
| 43.10 | +8.85 | +25.84% | 81 | 960 | 145.00 | 12.45 | -2.80 | -18.36% | 32 | 4,146 |
| 40.20 | +6.20 | +18.24% | 584 | 7,607 | 150.00 | 14.44 | -2.66 | -15.56% | 22 | 8,033 |
| 37.18 | +4.59 | +14.08% | 55 | 1,421 | 155.00 | 16.65 | -2.00 | -10.72% | 7 | 2,927 |
| 34.35 | +4.95 | +16.84% | 25 | 3,535 | 160.00 | 18.67 | -3.18 | -14.55% | 55 | 3,123 |
| 32.25 | +5.15 | +19.00% | 39 | 2,305 | 165.00 | 21.35 | -3.30 | -13.39% | 224 | 4,012 |
| 29.80 | +4.97 | +20.02% | 72 | 6,094 | 170.00 | 23.60 | -5.00 | -17.48% | 291 | 6,046 |
| 27.67 | +4.98 | +21.95% | 60 | 2,356 | 175.00 | 26.80 | -1.18 | -4.22% | 5 | 871 |
| 25.47 | +4.12 | +19.30% | 92 | 7,151 | 180.00 | 29.80 | -3.55 | -10.64% | 12 | 930 |
| 23.12 | +3.76 | +19.42% | 208 | 1,228 | 185.00 | 36.50 | 0.00 | - | 1 | 725 |
| 21.95 | +3.30 | +17.69% | 232 | 3,008 | 190.00 | 41.00 | 0.00 | - | 8 | 1,831 |
| 19.85 | +3.00 | +17.80% | 11 | 2,089 | 195.00 | 43.35 | 0.00 | - | 5 | 354 |
| 18.59 | +3.64 | +24.35% | 263 | 13,343 | 200.00 | 42.37 | -4.63 | -9.85% | 2 | 828 |
| 15.65 | +3.01 | +23.81% | 58 | 2,887 | 210.00 | 53.70 | 0.00 | - | 6 | 382 |
| 13.48 | +2.83 | +26.57% | 48 | 2,270 | 220.00 | 62.85 | 0.00 | - | 100 | 1,043 |
| 11.06 | +2.16 | +24.27% | 137 | 2,876 | 230.00 | 65.71 | -4.83 | -6.85% | 10 | 68 |
| 9.65 | +2.05 | +26.97% | 23 | 2,562 | 240.00 | 80.40 | 0.00 | - | 2 | 72 |
| 8.20 | +1.90 | +30.16% | 413 | 5,038 | 250.00 | 82.83 | -12.62 | -13.22% | 10 | 201 |
| 6.95 | +1.58 | +29.42% | 54 | 9,541 | 260.00 | 94.00 | -3.30 | -3.39% | 1 | 200 |
| 5.67 | +0.65 | +12.95% | 16 | 2,076 | 270.00 | 106.50 | 0.00 | - | 1 | 16 |
| 5.00 | +0.80 | +19.05% | 10 | 1,234 | 280.00 | 101.98 | 0.00 | - | 340 | 0 |
| 4.25 | +1.36 | +47.06% | 2 | 612 | 290.00 | 156.15 | 0.00 | - | - | 0 |
| 3.72 | +0.95 | +34.30% | 72 | 3,084 | 300.00 | 121.30 | 0.00 | - | 1 | 0 |
| 3.17 | +0.47 | +17.41% | 5 | 903 | 310.00 | 135.89 | 0.00 | - | - | 1 |
| 2.75 | +0.45 | +19.57% | 4 | 530 | 320.00 | 142.55 | 0.00 | - | - | 0 |
| 2.44 | +0.35 | +16.75% | 3 | 966 | 330.00 | 148.65 | 0.00 | - | 15 | 0 |
| 1.47 | 0.00 | - | 5 | 404 | 340.00 | 165.48 | 0.00 | - | - | 0 |
| 1.81 | +0.41 | +29.29% | 13 | 1,057 | 350.00 | 172.64 | 0.00 | - | 4 | 0 |
| 1.61 | +0.26 | +19.26% | 21 | 8,658 | 360.00 | 169.25 | 0.00 | - | 2 | 0 |
| 1.46 | +0.53 | +56.99% | 13 | 350 | 370.00 | 191.42 | 0.00 | - | 2 | 0 |
| 1.24 | +0.37 | +42.53% | 17 | 266 | 380.00 | 200.72 | 0.00 | - | - | 0 |
| 1.13 | +0.41 | +56.94% | 29 | 2,591 | 390.00 | 208.04 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.