Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.57 | -4.63 | -4.53% | 4 | 7 | 70.00 | 0.01 | 0.00 | - | 50 | 168 |
| 92.03 | -3.67 | -3.83% | 1 | 5 | 75.00 | 0.05 | 0.00 | - | 30 | 83 |
| 86.00 | 0.00 | - | 1 | 9 | 80.00 | 0.01 | 0.00 | - | 5 | 442 |
| 83.50 | 0.00 | - | 3 | 141 | 85.00 | 0.01 | 0.00 | - | 31 | 3,049 |
| 78.55 | 0.00 | - | 45 | 317 | 90.00 | 0.01 | 0.00 | - | 5 | 1,050 |
| 70.91 | 0.00 | - | 1 | 74 | 95.00 | 0.01 | 0.00 | - | 4 | 1,371 |
| 66.55 | -2.85 | -4.11% | 2 | 815 | 100.00 | 0.01 | 0.00 | - | 1,714 | 3,313 |
| 61.46 | -1.26 | -2.01% | 14 | 114 | 105.00 | 0.01 | 0.00 | - | 1,722 | 3,193 |
| 56.89 | -1.75 | -2.98% | 13 | 199 | 110.00 | 0.01 | 0.00 | - | 1 | 4,603 |
| 52.45 | 0.00 | - | 104 | 547 | 115.00 | 0.01 | -0.01 | -50.00% | 18 | 6,915 |
| 46.70 | -2.05 | -4.21% | 43 | 517 | 120.00 | 0.01 | -0.01 | -50.00% | 58 | 11,179 |
| 42.48 | -1.19 | -2.72% | 1 | 858 | 125.00 | 0.01 | -0.01 | -50.00% | 356 | 10,583 |
| 35.85 | -3.02 | -7.77% | 2,068 | 3,022 | 130.00 | 0.01 | -0.01 | -50.00% | 2,403 | 9,335 |
| 30.80 | -2.87 | -8.52% | 52 | 4,236 | 135.00 | 0.03 | 0.00 | - | 429 | 7,933 |
| 25.92 | -2.13 | -7.59% | 451 | 7,641 | 140.00 | 0.03 | -0.03 | -50.00% | 701 | 12,391 |
| 23.08 | -2.31 | -9.10% | 27 | 147 | 143.00 | 0.04 | -0.04 | -50.00% | 220 | 1,106 |
| 24.50 | 0.00 | - | 55 | 117 | 144.00 | 0.05 | -0.03 | -37.50% | 112 | 1,450 |
| 20.77 | -2.48 | -10.67% | 57 | 5,547 | 145.00 | 0.06 | -0.04 | -40.00% | 271 | 7,052 |
| 21.00 | -1.70 | -7.49% | 6 | 144 | 146.00 | 0.07 | -0.04 | -36.36% | 58 | 1,080 |
| 19.56 | -1.69 | -7.95% | 1 | 136 | 147.00 | 0.08 | -0.03 | -27.27% | 76 | 948 |
| 18.93 | -1.45 | -7.11% | 4 | 205 | 148.00 | 0.09 | -0.04 | -30.77% | 367 | 1,321 |
| 17.74 | -1.71 | -8.79% | 47 | 275 | 149.00 | 0.11 | -0.05 | -31.25% | 580 | 811 |
| 15.91 | -2.37 | -12.96% | 212 | 11,988 | 150.00 | 0.12 | -0.06 | -33.33% | 1,948 | 10,530 |
| 13.45 | -2.45 | -15.41% | 59 | 572 | 152.50 | 0.21 | -0.03 | -12.50% | 1,472 | 2,660 |
| 10.80 | -2.62 | -19.52% | 623 | 10,241 | 155.00 | 0.34 | -0.04 | -10.53% | 3,128 | 10,152 |
| 8.70 | -2.55 | -22.67% | 391 | 1,092 | 157.50 | 0.58 | -0.03 | -4.92% | 6,719 | 3,534 |
| 6.40 | -2.65 | -29.28% | 1,776 | 16,270 | 160.00 | 1.04 | +0.08 | +8.33% | 9,746 | 15,461 |
| 4.65 | -2.30 | -33.09% | 1,741 | 3,042 | 162.50 | 1.79 | +0.29 | +19.33% | 14,101 | 4,803 |
| 3.20 | -2.14 | -40.07% | 9,220 | 12,484 | 165.00 | 2.81 | +0.51 | +22.17% | 19,834 | 10,577 |
| 2.14 | -1.76 | -45.13% | 26,385 | 4,313 | 167.50 | 4.25 | +0.89 | +26.49% | 7,506 | 13,402 |
| 1.32 | -1.40 | -51.47% | 40,603 | 27,965 | 170.00 | 5.85 | +1.25 | +27.17% | 2,423 | 6,099 |
| 0.78 | -1.03 | -56.91% | 43,367 | 9,609 | 172.50 | 7.65 | +1.53 | +25.00% | 586 | 1,695 |
| 0.45 | -0.74 | -62.18% | 26,436 | 25,685 | 175.00 | 9.85 | +1.82 | +22.67% | 461 | 2,306 |
| 0.27 | -0.50 | -64.94% | 5,193 | 4,871 | 177.50 | 12.25 | +2.20 | +21.89% | 58 | 304 |
| 0.18 | -0.28 | -60.87% | 9,811 | 21,171 | 180.00 | 14.20 | +1.95 | +15.92% | 350 | 1,622 |
| 0.11 | -0.19 | -63.33% | 4,668 | 5,216 | 182.50 | 16.03 | +1.14 | +7.66% | 31 | 87 |
| 0.09 | -0.11 | -55.00% | 4,605 | 10,811 | 185.00 | 19.28 | +2.28 | +13.41% | 36 | 392 |
| 0.07 | -0.07 | -50.00% | 1,391 | 3,808 | 187.50 | 21.95 | -1.50 | -6.40% | 2 | 193 |
| 0.05 | -0.05 | -50.00% | 1,992 | 14,577 | 190.00 | 24.25 | +2.29 | +10.43% | 5 | 207 |
| 0.03 | -0.03 | -50.00% | 5,423 | 4,728 | 195.00 | 28.24 | -1.85 | -6.15% | 10 | 27 |
| 0.02 | -0.03 | -60.00% | 1,280 | 11,634 | 200.00 | 33.28 | -3.52 | -9.57% | 2 | 1 |
| 0.01 | -0.03 | -75.00% | 95 | 1,690 | 205.00 | 41.25 | 0.00 | - | - | - |
| 0.01 | -0.01 | -50.00% | 937 | 5,096 | 210.00 | 74.58 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 55 | 267 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 160 | 4,808 | 220.00 | 49.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 294 | 4,517 | 230.00 | 66.10 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 104 | 2,328 | 240.00 | 68.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 6,072 | 250.00 | 98.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 13 | 1,504 | 260.00 | 120.99 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 115 | 1,047 | 270.00 | 116.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,390 | 280.00 | 121.50 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 4 | 1,600 | 290.00 | 126.10 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 2,117 | 300.00 | 135.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 525 | 310.00 | 155.72 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 521 | 320.00 | 184.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 466 | 985 | 330.00 | 175.69 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,389 | 340.00 | 203.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,335 | 350.00 | 194.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 240 | 950 | 360.00 | 201.67 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 104 | 509 | 370.00 | 213.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 13 | 457 | 380.00 | 222.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 2,117 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.