Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 10 |
| 64.54 | 0.00 | - | 1 | 3 | 85.00 | 0.02 | 0.00 | - | 9 | 18 |
| 60.36 | 0.00 | - | 3 | 4 | 90.00 | 0.01 | 0.00 | - | 5 | 85 |
| 55.40 | 0.00 | - | 2 | 38 | 95.00 | 0.01 | 0.00 | - | 1 | 37 |
| 55.70 | +5.11 | +10.10% | 1 | 45 | 100.00 | 0.01 | 0.00 | - | 1 | 448 |
| 43.02 | 0.00 | - | 12 | 25 | 105.00 | 0.01 | 0.00 | - | 1 | 545 |
| 44.92 | +4.38 | +10.80% | 30 | 210 | 110.00 | 0.01 | 0.00 | - | 25 | 777 |
| 34.00 | 0.00 | - | 21 | 32 | 115.00 | 0.01 | 0.00 | - | 26 | 688 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 118.00 | 0.01 | 0.00 | - | 49 | 25 |
| - | - | - | - | - | 119.00 | 0.01 | -0.01 | -50.00% | 12 | 51 |
| 34.55 | +4.06 | +13.32% | 40 | 60 | 120.00 | 0.01 | 0.00 | - | 112 | 1,397 |
| - | - | - | - | - | 121.00 | 0.01 | 0.00 | - | 46 | 2 |
| - | - | - | - | - | 122.00 | 0.01 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 123.00 | 0.01 | -0.01 | -50.00% | 91 | 93 |
| - | - | - | - | - | 124.00 | 0.01 | -0.02 | -66.67% | 14 | 861 |
| 30.26 | +4.49 | +17.42% | 1 | 38 | 125.00 | 0.01 | -0.01 | -50.00% | 720 | 1,854 |
| - | - | - | - | - | 126.00 | 0.01 | -0.02 | -66.67% | 11 | 10 |
| - | - | - | - | - | 127.00 | 0.01 | -0.02 | -66.67% | 40 | 119 |
| - | - | - | - | - | 128.00 | 0.01 | -0.03 | -75.00% | 539 | 28 |
| - | - | - | - | - | 129.00 | 0.01 | -0.03 | -75.00% | 98 | 6 |
| 18.50 | 0.00 | - | 14 | 52 | 130.00 | 0.01 | -0.03 | -75.00% | 446 | 2,645 |
| 18.55 | 0.00 | - | 2 | 2 | 131.00 | 0.01 | -0.04 | -80.00% | 38 | 252 |
| 13.80 | 0.00 | - | - | 3 | 132.00 | 0.02 | -0.04 | -66.67% | 1,045 | 114 |
| 17.65 | 0.00 | - | 4 | 3 | 133.00 | 0.02 | -0.06 | -75.00% | 78 | 417 |
| 10.65 | 0.00 | - | - | 2 | 134.00 | 0.02 | -0.08 | -80.00% | 61 | 372 |
| 21.21 | +5.47 | +34.75% | 34 | 100 | 135.00 | 0.02 | -0.09 | -81.82% | 960 | 3,823 |
| 19.38 | +5.18 | +36.48% | 1 | 2 | 136.00 | 0.02 | -0.12 | -85.71% | 93 | 427 |
| 18.20 | +4.30 | +30.94% | 4 | 60 | 137.00 | 0.02 | -0.16 | -88.89% | 433 | 3,384 |
| 17.80 | +5.00 | +39.06% | 6 | 65 | 138.00 | 0.03 | -0.19 | -86.36% | 539 | 1,284 |
| 16.27 | +4.57 | +39.06% | 21 | 272 | 139.00 | 0.05 | -0.22 | -81.48% | 567 | 1,447 |
| 15.75 | +4.95 | +45.83% | 264 | 601 | 140.00 | 0.04 | -0.30 | -88.24% | 3,705 | 5,751 |
| 14.20 | +4.29 | +43.29% | 17 | 209 | 141.00 | 0.06 | -0.37 | -86.05% | 645 | 979 |
| 12.70 | +3.50 | +38.04% | 84 | 709 | 142.00 | 0.08 | -0.45 | -84.91% | 2,459 | 1,578 |
| 12.88 | +4.53 | +54.25% | 100 | 1,070 | 143.00 | 0.10 | -0.57 | -85.07% | 649 | 1,663 |
| 11.50 | +4.05 | +54.36% | 101 | 939 | 144.00 | 0.13 | -0.71 | -84.52% | 1,760 | 2,326 |
| 10.70 | +3.90 | +57.35% | 619 | 2,471 | 145.00 | 0.17 | -0.91 | -84.26% | 5,862 | 6,442 |
| 10.00 | +4.00 | +66.67% | 243 | 1,263 | 146.00 | 0.23 | -1.10 | -82.71% | 1,199 | 1,231 |
| 9.00 | +3.75 | +71.43% | 497 | 1,304 | 147.00 | 0.27 | -1.34 | -83.23% | 3,715 | 2,020 |
| 8.17 | +3.46 | +73.46% | 758 | 1,498 | 148.00 | 0.37 | -1.60 | -81.22% | 5,038 | 1,936 |
| 7.45 | +3.35 | +81.71% | 718 | 1,604 | 149.00 | 0.51 | -1.86 | -78.48% | 3,596 | 1,462 |
| 6.57 | +3.02 | +85.07% | 11,591 | 11,648 | 150.00 | 0.66 | -2.16 | -76.60% | 28,192 | 3,228 |
| 4.69 | +2.26 | +93.00% | 8,496 | 4,081 | 152.50 | 1.29 | -2.86 | -68.92% | 15,804 | 1,528 |
| 3.20 | +1.64 | +105.13% | 34,180 | 13,004 | 155.00 | 2.27 | -3.55 | -61.00% | 17,771 | 1,963 |
| 2.03 | +1.07 | +111.46% | 32,363 | 4,252 | 157.50 | 3.55 | -4.23 | -54.37% | 3,485 | 1,563 |
| 1.23 | +0.66 | +115.79% | 39,597 | 10,124 | 160.00 | 5.30 | -4.85 | -47.78% | 4,185 | 1,176 |
| 0.69 | +0.35 | +102.94% | 8,916 | 2,852 | 162.50 | 7.60 | -4.54 | -37.40% | 378 | 731 |
| 0.36 | +0.16 | +80.00% | 12,366 | 4,513 | 165.00 | 9.60 | -5.10 | -34.69% | 102 | 874 |
| 0.19 | +0.06 | +46.15% | 7,547 | 3,805 | 167.50 | 12.20 | -4.80 | -28.24% | 52 | 278 |
| 0.11 | +0.03 | +37.50% | 4,140 | 6,264 | 170.00 | 15.25 | -4.20 | -21.59% | 294 | 72 |
| 0.07 | +0.01 | +16.67% | 1,885 | 1,681 | 172.50 | 17.94 | -3.99 | -18.19% | 8 | 5 |
| 0.05 | 0.00 | - | 1,506 | 3,855 | 175.00 | 19.67 | -4.83 | -19.71% | 3 | 14 |
| 0.02 | -0.02 | -50.00% | 267 | 1,049 | 177.50 | 22.40 | -10.45 | -31.81% | 2 | 1 |
| 0.03 | +0.01 | +50.00% | 825 | 3,086 | 180.00 | 33.90 | 0.00 | - | 40 | 6 |
| 0.02 | 0.00 | - | 97 | 1,141 | 182.50 | 34.31 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 335 | 1,593 | 185.00 | 29.70 | -9.15 | -23.55% | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 571 | 1,358 | 187.50 | 39.32 | 0.00 | - | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 272 | 2,803 | 190.00 | 40.00 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 2,480 | 2,382 | 192.50 | 41.89 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 17 | 894 | 195.00 | 46.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 36 | 1,089 | 197.50 | 49.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 99 | 5,559 | 200.00 | 54.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 157 | 711 | 202.50 | 46.60 | +13.05 | +38.90% | 3 | 0 |
| 0.01 | 0.00 | - | 49 | 981 | 205.00 | 58.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 560 | 210.00 | 54.36 | -5.14 | -8.64% | 3 | 0 |
| 0.01 | 0.00 | - | 51 | 287 | 215.00 | 54.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 446 | 220.00 | 72.90 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 475 | 568 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 455 | 230.00 | 85.67 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 62 | 274 | 235.00 | 90.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 189 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 97 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 275 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 45 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 2 | 260.00 | 76.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 43 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 81 | 275.00 | 101.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 116 | 280.00 | 101.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 33 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 94 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 30 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 90 | 90 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 4 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 365.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.