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 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.00 | 0.00 | - | 2 | 181 | 25.00 | 0.30 | 0.00 | - | 1 | 290 |
| 130.20 | 0.00 | - | 4 | 8 | 30.00 | 0.47 | 0.00 | - | 1 | 45 |
| 109.45 | 0.00 | - | 1 | 3 | 35.00 | 0.70 | 0.00 | - | 1 | 23 |
| 98.85 | 0.00 | - | 1 | 5 | 40.00 | 0.90 | 0.00 | - | 20 | 69 |
| 112.55 | 0.00 | - | 1 | 6 | 45.00 | 1.52 | 0.00 | - | 11 | 92 |
| 107.20 | 0.00 | - | 1 | 32 | 50.00 | 1.55 | 0.00 | - | 2 | 252 |
| 112.00 | 0.00 | - | 1 | 45 | 55.00 | 2.20 | 0.00 | - | 1 | 24 |
| 119.30 | +3.86 | +3.34% | 2 | 73 | 60.00 | 2.32 | 0.00 | - | 1 | 1,962 |
| 115.18 | +10.38 | +9.90% | 1 | 35 | 65.00 | 2.78 | -0.17 | -5.76% | 1 | 70 |
| 108.37 | +7.67 | +7.62% | 1 | 105 | 70.00 | 3.40 | -0.35 | -9.33% | 1 | 1,467 |
| 105.86 | +9.58 | +9.95% | 15 | 159 | 75.00 | 4.10 | -0.35 | -7.87% | 10 | 890 |
| 96.95 | 0.00 | - | 6 | 319 | 80.00 | 5.10 | +0.02 | +0.39% | 1 | 684 |
| 93.83 | 0.00 | - | 1 | 126 | 85.00 | 5.80 | -0.55 | -8.66% | 5 | 3,579 |
| 88.22 | 0.00 | - | 9 | 128 | 90.00 | 6.89 | -0.56 | -7.52% | 10 | 1,901 |
| 82.90 | 0.00 | - | 1 | 191 | 95.00 | 8.05 | -0.48 | -5.63% | 5 | 307 |
| 88.85 | +7.40 | +9.09% | 3 | 690 | 100.00 | 9.05 | -0.65 | -6.70% | 31 | 2,900 |
| 85.43 | +5.17 | +6.44% | 1 | 86 | 105.00 | 10.52 | -0.86 | -7.56% | 4 | 511 |
| 81.14 | +4.02 | +5.21% | 1 | 120 | 110.00 | 11.95 | -1.50 | -11.15% | 3 | 1,988 |
| 79.35 | +6.02 | +8.21% | 1 | 236 | 115.00 | 13.34 | -1.51 | -10.17% | 12 | 775 |
| 69.40 | 0.00 | - | 1 | 479 | 120.00 | 15.26 | -0.80 | -4.98% | 9 | 2,592 |
| 72.90 | +2.95 | +4.22% | 2 | 151 | 125.00 | 18.27 | 0.00 | - | 4 | 2,596 |
| 69.30 | +5.15 | +8.03% | 2 | 1,918 | 130.00 | 19.00 | -2.65 | -12.24% | 14 | 1,523 |
| 68.95 | +7.80 | +12.76% | 5 | 6,093 | 135.00 | 21.00 | -2.10 | -9.09% | 6 | 668 |
| 66.41 | +5.83 | +9.62% | 19 | 2,853 | 140.00 | 23.22 | -1.65 | -6.63% | 13 | 2,870 |
| 61.28 | +4.98 | +8.85% | 2 | 2,498 | 145.00 | 26.40 | -0.96 | -3.51% | 2 | 597 |
| 61.67 | +8.57 | +16.14% | 23 | 1,112 | 150.00 | 28.45 | -1.45 | -4.85% | 2 | 641 |
| 59.30 | +3.98 | +7.19% | 18 | 598 | 155.00 | 30.19 | -2.70 | -8.21% | 6 | 247 |
| 56.94 | +3.04 | +5.64% | 18 | 810 | 160.00 | 33.10 | -2.00 | -5.70% | 4 | 772 |
| 51.75 | 0.00 | - | 16 | 547 | 165.00 | 35.61 | -2.34 | -6.17% | 63 | 439 |
| 52.74 | +7.69 | +17.07% | 4 | 621 | 170.00 | 41.30 | 0.00 | - | 1 | 302 |
| 51.20 | +4.90 | +10.58% | 23 | 1,084 | 175.00 | 42.00 | -0.60 | -1.41% | 3 | 656 |
| 49.15 | +4.65 | +10.45% | 1 | 807 | 180.00 | 46.80 | 0.00 | - | 5 | 219 |
| 47.90 | +4.48 | +10.32% | 4 | 542 | 185.00 | 47.29 | -3.03 | -6.02% | 1 | 360 |
| 46.05 | +3.65 | +8.61% | 32 | 739 | 190.00 | 53.55 | 0.00 | - | 1 | 44 |
| 44.70 | +5.25 | +13.31% | 4 | 248 | 195.00 | 53.45 | -6.65 | -11.06% | 1 | 167 |
| 42.85 | +5.38 | +14.36% | 13 | 1,439 | 200.00 | 60.37 | 0.00 | - | 1 | 323 |
| 39.30 | +3.10 | +8.56% | 15 | 486 | 210.00 | 67.10 | 0.00 | - | 4 | 85 |
| 36.85 | +4.10 | +12.52% | 2 | 477 | 220.00 | 72.93 | 0.00 | - | 4 | 67 |
| 29.95 | 0.00 | - | 2 | 361 | 230.00 | 81.83 | 0.00 | - | 1 | 414 |
| 31.78 | +2.78 | +9.59% | 34 | 215 | 240.00 | 87.70 | 0.00 | - | 1 | 4 |
| 30.00 | +3.90 | +14.94% | 25 | 852 | 250.00 | 100.85 | 0.00 | - | 10 | 37 |
| 26.73 | +2.13 | +8.66% | 14 | 226 | 260.00 | 108.79 | 0.00 | - | 1 | 9 |
| 24.90 | +2.42 | +10.77% | 26 | 175 | 270.00 | 130.35 | 0.00 | - | 2 | 3 |
| 24.25 | +2.88 | +13.48% | 1 | 152 | 280.00 | 142.29 | 0.00 | - | 2 | 75 |
| 17.00 | 0.00 | - | 1 | 94 | 290.00 | 150.90 | 0.00 | - | 1 | 2 |
| 21.44 | +2.52 | +13.32% | 4 | 694 | 300.00 | 167.90 | 0.00 | - | 3 | 10 |
| 20.09 | +2.41 | +13.63% | 3 | 158 | 310.00 | 142.55 | 0.00 | - | 1 | 2 |
| 19.00 | +2.70 | +16.56% | 2 | 449 | 320.00 | 180.76 | 0.00 | - | 1 | 0 |
| 15.35 | 0.00 | - | 10 | 227 | 330.00 | 168.55 | 0.00 | - | 10 | 0 |
| 14.65 | 0.00 | - | 29 | 217 | 340.00 | 159.76 | 0.00 | - | 1 | 0 |
| 15.56 | +2.36 | +17.88% | 4 | 3,749 | 350.00 | 207.00 | 0.00 | - | 2 | 0 |
| 14.84 | +2.94 | +24.71% | 2 | 1,226 | 360.00 | 190.50 | 0.00 | - | 2 | 0 |
| 13.20 | 0.00 | - | 1 | 257 | 370.00 | 233.38 | 0.00 | - | - | 0 |
| 12.65 | 0.00 | - | 1 | 305 | 380.00 | 222.50 | 0.00 | - | 12 | 0 |
| 12.25 | +1.55 | +14.49% | 9 | 994 | 390.00 | 254.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.