Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Calls
June 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.54 | 0.00 | - | 1 | 11 | 25.00 | 0.24 | 0.00 | - | 3 | 109 |
| 125.60 | 0.00 | - | 2 | 8 | 30.00 | 0.42 | 0.00 | - | 4 | 60 |
| 133.06 | 0.00 | - | 1 | 6 | 35.00 | 0.39 | 0.00 | - | 2 | 28 |
| 127.57 | 0.00 | - | 5 | 3 | 40.00 | 0.55 | 0.00 | - | 2 | 33 |
| 94.05 | 0.00 | - | - | 0 | 45.00 | 0.79 | 0.00 | - | 2 | 2,288 |
| 100.85 | 0.00 | - | 1 | 3 | 50.00 | 1.84 | 0.00 | - | 2 | 129 |
| 94.17 | 0.00 | - | 2 | 0 | 55.00 | 2.96 | 0.00 | - | 1 | 346 |
| 100.00 | 0.00 | - | 1 | 10 | 60.00 | 2.36 | 0.00 | - | 1 | 187 |
| 78.61 | 0.00 | - | 3 | 13 | 65.00 | 2.79 | 0.00 | - | 2 | 49 |
| 77.20 | 0.00 | - | 3 | 89 | 70.00 | 3.42 | 0.00 | - | 1 | 743 |
| 91.35 | 0.00 | - | 2 | 16 | 75.00 | 3.35 | 0.00 | - | 10 | 374 |
| 92.46 | 0.00 | - | 1 | 60 | 80.00 | 3.75 | 0.00 | - | 2 | 59 |
| 78.01 | 0.00 | - | 1 | 25 | 85.00 | 4.70 | 0.00 | - | 1 | 537 |
| 83.92 | 0.00 | - | 1 | 19 | 90.00 | 5.21 | -0.36 | -6.46% | 1 | 1,487 |
| 79.15 | 0.00 | - | 10 | 195 | 95.00 | 6.95 | 0.00 | - | 1 | 412 |
| 80.90 | +2.70 | +3.45% | 5 | 310 | 100.00 | 9.35 | 0.00 | - | 2 | 805 |
| 74.90 | 0.00 | - | 2 | 18 | 105.00 | 9.19 | 0.00 | - | 3 | 558 |
| 74.54 | 0.00 | - | 2 | 41 | 110.00 | 9.84 | -0.56 | -5.38% | 2 | 2,707 |
| 60.50 | 0.00 | - | 1 | 65 | 115.00 | 11.75 | 0.00 | - | 10 | 259 |
| 64.25 | 0.00 | - | 10 | 97 | 120.00 | 14.11 | 0.00 | - | 1 | 1,131 |
| 60.39 | 0.00 | - | 1 | 62 | 125.00 | 15.48 | 0.00 | - | 1 | 804 |
| 58.05 | 0.00 | - | 3 | 96 | 130.00 | 18.18 | 0.00 | - | 1 | 584 |
| 61.60 | 0.00 | - | 1 | 186 | 135.00 | 20.26 | 0.00 | - | 1 | 976 |
| 51.22 | 0.00 | - | 13 | 360 | 140.00 | 20.94 | -0.30 | -1.41% | 1 | 620 |
| 51.00 | 0.00 | - | 5 | 237 | 145.00 | 23.90 | 0.00 | - | 2 | 533 |
| 50.35 | 0.00 | - | 4 | 2,789 | 150.00 | 25.34 | -0.97 | -3.69% | 4 | 4,180 |
| 49.00 | +2.19 | +4.68% | 1 | 181 | 155.00 | 29.17 | 0.00 | - | 5 | 232 |
| 48.07 | +5.02 | +11.66% | 1 | 2,484 | 160.00 | 30.40 | -0.70 | -2.25% | 4 | 192 |
| 42.50 | 0.00 | - | 1 | 6,139 | 165.00 | 33.94 | 0.00 | - | 5 | 165 |
| 42.50 | 0.00 | - | 2 | 2,300 | 170.00 | 37.55 | 0.00 | - | 1 | 1,149 |
| 40.20 | 0.00 | - | 2 | 816 | 175.00 | 42.25 | 0.00 | - | 2 | 130 |
| 35.85 | 0.00 | - | 2 | 756 | 180.00 | 48.25 | 0.00 | - | 7 | 105 |
| 34.92 | 0.00 | - | 1 | 429 | 185.00 | 51.85 | 0.00 | - | 21 | 311 |
| 34.25 | 0.00 | - | 1 | 218 | 190.00 | 59.37 | 0.00 | - | 3 | 333 |
| 28.52 | 0.00 | - | 2 | 60 | 195.00 | 69.98 | 0.00 | - | 1 | 8 |
| 32.50 | 0.00 | - | 1 | 467 | 200.00 | 60.00 | 0.00 | - | 2 | 266 |
| 26.85 | 0.00 | - | 9 | 454 | 210.00 | 83.35 | 0.00 | - | 2 | 193 |
| 26.55 | 0.00 | - | 2 | 492 | 220.00 | 90.95 | 0.00 | - | 3 | 66 |
| 21.90 | 0.00 | - | 1 | 442 | 230.00 | 78.63 | 0.00 | - | 7 | 151 |
| 21.37 | 0.00 | - | 11 | 592 | 240.00 | 89.27 | 0.00 | - | 1 | 165 |
| 18.80 | 0.00 | - | 1 | 713 | 250.00 | 117.87 | 0.00 | - | 2 | 10 |
| 20.00 | 0.00 | - | 1 | 399 | 260.00 | 134.16 | 0.00 | - | 300 | 577 |
| 10.45 | 0.00 | - | 36 | 321 | 270.00 | 135.88 | 0.00 | - | 1 | 79 |
| 13.72 | 0.00 | - | 1 | 59 | 280.00 | 146.31 | 0.00 | - | 9 | 569 |
| 14.55 | 0.00 | - | 15 | 81 | 290.00 | 156.19 | 0.00 | - | 9 | 9 |
| 14.65 | +1.77 | +13.74% | 1 | 1,281 | 300.00 | 161.30 | 0.00 | - | 152 | 0 |
| 13.80 | +1.00 | +7.81% | 4 | 81 | 310.00 | - | - | - | - | - |
| 12.42 | +3.40 | +37.69% | 1 | 1,011 | 320.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 1 | 36 | 330.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 29 | 102 | 340.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 1 | 1,220 | 350.00 | - | - | - | - | - |
| 9.40 | +1.50 | +18.99% | 3 | 111 | 360.00 | 205.52 | 0.00 | - | - | 0 |
| 5.75 | 0.00 | - | 29 | 644 | 370.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 91 | 380.00 | 222.55 | 0.00 | - | 7 | 0 |
| 7.18 | 0.00 | - | 1 | 1,132 | 390.00 | 234.05 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.