Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 15, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.25 | 0.00 | - | 10 | 22 | 50.00 | 0.33 | 0.00 | - | 2 | 349 |
| 100.50 | 0.00 | - | 2 | 7 | 55.00 | 0.41 | -0.04 | -8.89% | 5 | 112 |
| 94.42 | 0.00 | - | 2 | 12 | 60.00 | 0.53 | -0.07 | -11.67% | 2 | 35 |
| 91.99 | 0.00 | - | 1 | 17 | 65.00 | 0.65 | -0.14 | -17.72% | 9 | 58 |
| 102.49 | +13.49 | +15.16% | 9 | 168 | 70.00 | 0.85 | -0.13 | -13.27% | 4 | 180 |
| 89.75 | 0.00 | - | 1 | 23 | 75.00 | 1.20 | -0.06 | -4.76% | 10 | 407 |
| 87.66 | 0.00 | - | 1 | 100 | 80.00 | 1.60 | 0.00 | - | 1 | 171 |
| 84.32 | 0.00 | - | 2 | 127 | 85.00 | 1.89 | 0.00 | - | 250 | 255 |
| 70.35 | 0.00 | - | 13 | 65 | 90.00 | 2.25 | -0.23 | -9.27% | 2 | 844 |
| 72.50 | 0.00 | - | 2 | 47 | 95.00 | 2.56 | -0.26 | -9.22% | 500 | 1,489 |
| 75.75 | +7.05 | +10.26% | 20 | 299 | 100.00 | 3.20 | -0.55 | -14.67% | 337 | 2,705 |
| 66.20 | 0.00 | - | 1 | 80 | 105.00 | 3.90 | -1.10 | -22.00% | 5 | 1,263 |
| 60.20 | 0.00 | - | 1 | 130 | 110.00 | 5.35 | 0.00 | - | 3 | 2,237 |
| 62.85 | 0.00 | - | 1 | 30 | 115.00 | 6.80 | 0.00 | - | 13 | 2,693 |
| 61.45 | +7.95 | +14.86% | 46 | 334 | 120.00 | 6.65 | -1.58 | -19.20% | 2 | 2,358 |
| 55.00 | 0.00 | - | 2 | 148 | 125.00 | 8.10 | -1.48 | -15.45% | 3 | 2,011 |
| 48.30 | 0.00 | - | 1 | 524 | 130.00 | 9.42 | -1.88 | -16.64% | 12 | 1,507 |
| 51.70 | +8.30 | +19.12% | 1 | 300 | 135.00 | 12.53 | 0.00 | - | 1 | 981 |
| 47.16 | +4.57 | +10.73% | 2 | 608 | 140.00 | 14.62 | 0.00 | - | 2 | 651 |
| 39.60 | 0.00 | - | 10 | 314 | 145.00 | 14.29 | -2.58 | -15.29% | 26 | 523 |
| 42.95 | +4.75 | +12.43% | 125 | 2,098 | 150.00 | 17.30 | -2.95 | -14.57% | 4 | 603 |
| 40.38 | +4.68 | +13.11% | 24 | 234 | 155.00 | 18.47 | -2.83 | -13.29% | 33 | 1,261 |
| 37.59 | +5.22 | +16.13% | 42 | 2,843 | 160.00 | 21.15 | -2.55 | -10.76% | 30 | 4,270 |
| 35.13 | +3.66 | +11.63% | 14 | 459 | 165.00 | 23.17 | -3.38 | -12.73% | 58 | 800 |
| 33.15 | +5.28 | +18.95% | 7 | 500 | 170.00 | 26.27 | -2.98 | -10.19% | 2 | 281 |
| 30.45 | +4.30 | +16.44% | 10 | 1,375 | 175.00 | 32.15 | 0.00 | - | 3 | 494 |
| 28.96 | +3.66 | +14.47% | 8 | 841 | 180.00 | 35.30 | 0.00 | - | 1 | 176 |
| 26.75 | +6.30 | +30.81% | 34 | 531 | 185.00 | 34.40 | -5.05 | -12.80% | 1 | 239 |
| 23.50 | +2.84 | +13.75% | 3 | 741 | 190.00 | 37.45 | -5.45 | -12.70% | 1 | 161 |
| 20.25 | 0.00 | - | 1 | 210 | 195.00 | 46.45 | 0.00 | - | 1 | 98 |
| 21.73 | +3.88 | +21.74% | 10 | 1,813 | 200.00 | 48.05 | 0.00 | - | 1 | 69 |
| 18.60 | +2.50 | +15.53% | 9 | 424 | 210.00 | 51.70 | -27.30 | -34.56% | 1 | 110 |
| 16.20 | +1.86 | +12.97% | 15 | 650 | 220.00 | 83.50 | 0.00 | - | 3 | 69 |
| 14.10 | +3.05 | +27.60% | 11 | 513 | 230.00 | 88.85 | 0.00 | - | 4 | 59 |
| 12.10 | +0.65 | +5.68% | 1 | 273 | 240.00 | 105.80 | 0.00 | - | 34 | 36 |
| 10.75 | +2.20 | +25.73% | 11 | 361 | 250.00 | 105.15 | 0.00 | - | 1 | 9 |
| 9.15 | +2.35 | +34.56% | 2 | 555 | 260.00 | 114.65 | 0.00 | - | 27 | 0 |
| 8.05 | +1.24 | +18.21% | 2 | 758 | 270.00 | 110.10 | 0.00 | - | 9 | 9 |
| 6.95 | +1.07 | +18.20% | 9 | 192 | 280.00 | 121.80 | 0.00 | - | 1 | 2 |
| 5.85 | +0.75 | +14.71% | 2 | 444 | 290.00 | - | - | - | - | - |
| 4.95 | +1.15 | +30.26% | 1 | 562 | 300.00 | 154.00 | 0.00 | - | - | 0 |
| 4.70 | +0.55 | +13.25% | 4 | 346 | 310.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 6 | 337 | 370.00 | - | - | - | - | - |
| 2.09 | +0.69 | +49.29% | 12 | 155 | 380.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 6 | 2,349 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.