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 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.90 | 0.00 | - | 30 | 132 | 25.00 | 0.07 | 0.00 | - | 30 | 367 |
| 117.13 | 0.00 | - | 1 | 88 | 30.00 | 0.24 | 0.00 | - | 4 | 301 |
| 127.65 | 0.00 | - | 1 | 4 | 35.00 | 0.16 | -0.31 | -65.96% | 2 | 98 |
| 127.66 | 0.00 | - | 2 | 10 | 40.00 | 0.24 | -0.05 | -17.24% | 8 | 422 |
| 126.14 | +2.96 | +2.40% | 1 | 337 | 45.00 | 0.34 | -0.08 | -19.05% | 10 | 1,154 |
| 107.12 | 0.00 | - | 1 | 148 | 50.00 | 0.50 | -0.08 | -13.79% | 2 | 411 |
| 102.34 | 0.00 | - | 1 | 115 | 55.00 | 0.65 | -0.11 | -14.47% | 4 | 161 |
| 108.12 | 0.00 | - | 1 | 281 | 60.00 | 0.99 | 0.00 | - | 150 | 3,577 |
| 75.28 | 0.00 | - | 1 | 38 | 65.00 | 1.24 | 0.00 | - | 3 | 2,392 |
| 104.29 | +14.05 | +15.57% | 7 | 112 | 70.00 | 1.61 | 0.00 | - | 20 | 6,601 |
| 98.52 | 0.00 | - | 1 | 194 | 75.00 | 2.05 | 0.00 | - | 20 | 4,193 |
| 87.28 | 0.00 | - | 2 | 272 | 80.00 | 2.45 | +0.11 | +4.70% | 1 | 1,797 |
| 79.60 | 0.00 | - | 1 | 449 | 85.00 | 2.70 | -0.55 | -16.92% | 1 | 1,277 |
| 86.68 | 0.00 | - | 2 | 533 | 90.00 | 3.93 | 0.00 | - | 1 | 3,507 |
| 81.75 | +7.85 | +10.62% | 1 | 272 | 95.00 | 4.64 | 0.00 | - | 5 | 2,025 |
| 81.00 | +5.25 | +6.93% | 4 | 565 | 100.00 | 4.85 | -0.80 | -14.16% | 2 | 4,966 |
| 67.40 | 0.00 | - | 3 | 412 | 105.00 | 5.95 | -0.95 | -13.77% | 1 | 607 |
| 73.50 | +7.50 | +11.36% | 2 | 646 | 110.00 | 7.07 | -0.23 | -3.15% | 3 | 2,362 |
| 69.70 | +8.50 | +13.89% | 1 | 536 | 115.00 | 8.50 | 0.00 | - | 6 | 3,109 |
| 67.00 | +7.33 | +12.28% | 15 | 581 | 120.00 | 9.39 | -1.26 | -11.83% | 4 | 2,248 |
| 60.95 | +3.35 | +5.82% | 1 | 403 | 125.00 | 10.89 | -1.03 | -8.64% | 11 | 1,561 |
| 57.50 | +4.30 | +8.08% | 4 | 1,635 | 130.00 | 12.38 | -1.67 | -11.89% | 11 | 1,238 |
| 52.13 | 0.00 | - | 7 | 236 | 135.00 | 14.10 | -1.35 | -8.74% | 1 | 10,817 |
| 54.25 | +7.00 | +14.81% | 4 | 1,459 | 140.00 | 16.65 | -1.70 | -9.26% | 2 | 829 |
| 43.10 | 0.00 | - | 1 | 242 | 145.00 | 18.10 | -2.10 | -10.40% | 15 | 759 |
| 48.00 | +5.10 | +11.89% | 11 | 707 | 150.00 | 19.83 | -2.47 | -11.08% | 5 | 7,342 |
| 45.58 | +5.38 | +13.38% | 3 | 294 | 155.00 | 23.20 | -1.80 | -7.20% | 1 | 572 |
| 43.65 | +5.55 | +14.57% | 4 | 1,802 | 160.00 | 24.53 | -3.02 | -10.96% | 3 | 1,838 |
| 41.40 | +5.45 | +15.16% | 13 | 441 | 165.00 | 27.25 | -3.00 | -9.92% | 4 | 2,252 |
| 39.10 | +5.25 | +15.51% | 7 | 596 | 170.00 | 29.70 | -3.40 | -10.27% | 4 | 847 |
| 35.33 | +2.73 | +8.37% | 59 | 858 | 175.00 | 35.50 | 0.00 | - | 23 | 1,363 |
| 34.97 | +4.95 | +16.49% | 7 | 2,240 | 180.00 | 40.20 | 0.00 | - | 6 | 151 |
| 32.65 | +2.55 | +8.47% | 1 | 952 | 185.00 | 41.70 | 0.00 | - | 1 | 124 |
| 30.87 | +5.34 | +20.92% | 2 | 712 | 190.00 | 45.15 | 0.00 | - | 22 | 836 |
| 27.47 | 0.00 | - | 1 | 831 | 195.00 | 49.95 | 0.00 | - | 101 | 84 |
| 27.88 | +4.09 | +17.19% | 60 | 6,138 | 200.00 | 54.72 | 0.00 | - | 1 | 493 |
| 23.30 | +2.06 | +9.70% | 2 | 1,128 | 210.00 | 64.76 | 0.00 | - | 3 | 29 |
| 22.35 | +3.37 | +17.76% | 4 | 3,648 | 220.00 | 62.71 | -12.62 | -16.75% | 8 | 271 |
| 18.77 | +3.01 | +19.10% | 3 | 1,109 | 230.00 | 84.83 | 0.00 | - | 1 | 133 |
| 17.90 | +4.22 | +30.85% | 3 | 539 | 240.00 | 79.91 | 0.00 | - | 40 | 33 |
| 16.10 | +3.65 | +29.32% | 6 | 568 | 250.00 | 103.24 | 0.00 | - | 2 | 32 |
| 14.30 | +2.45 | +20.68% | 3 | 597 | 260.00 | 77.35 | 0.00 | - | 4 | 15 |
| 9.60 | 0.00 | - | 17 | 69 | 270.00 | 138.25 | 0.00 | - | 73 | 0 |
| 10.80 | +1.70 | +18.68% | 1 | 51 | 280.00 | 140.50 | 0.00 | - | 71 | 0 |
| 9.77 | +2.13 | +27.88% | 1 | 95 | 290.00 | - | - | - | - | - |
| 7.78 | 0.00 | - | 10 | 567 | 300.00 | 128.07 | 0.00 | - | 1 | 1 |
| 8.40 | +1.50 | +21.74% | 1 | 105 | 310.00 | 133.64 | 0.00 | - | 1 | 24 |
| 7.15 | 0.00 | - | 1 | 122 | 320.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 145 | 330.00 | 149.90 | 0.00 | - | 1 | 0 |
| 4.40 | 0.00 | - | 3 | 81 | 340.00 | 163.45 | 0.00 | - | 41 | 0 |
| 5.35 | +0.55 | +11.46% | 1 | 162 | 350.00 | 161.15 | 0.00 | - | 20 | 0 |
| 4.61 | 0.00 | - | 1 | 245 | 360.00 | 189.07 | 0.00 | - | - | 0 |
| 3.70 | 0.00 | - | 7 | 46 | 370.00 | 179.80 | 0.00 | - | 23 | 0 |
| 4.35 | +1.33 | +44.04% | 4 | 102 | 380.00 | 188.90 | 0.00 | - | 7 | 0 |
| 4.00 | +0.70 | +21.21% | 1 | 1,902 | 390.00 | 198.50 | 0.00 | - | 79 | 0 |
© 2024 Yahoo. All rights reserved.