Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.85 | 0.00 | - | 2 | 66 | 70.00 | 0.02 | 0.00 | - | 6 | 2,252 |
| 69.39 | 0.00 | - | 1 | 16 | 75.00 | 0.01 | 0.00 | - | 3 | 900 |
| 63.67 | 0.00 | - | 1 | 120 | 80.00 | 0.01 | 0.00 | - | 3 | 559 |
| 59.69 | 0.00 | - | 1 | 55 | 85.00 | 0.01 | 0.00 | - | 2 | 135 |
| 54.37 | 0.00 | - | 6 | 27 | 90.00 | 0.01 | 0.00 | - | 6 | 411 |
| 49.57 | 0.00 | - | 2 | 50 | 95.00 | 0.01 | 0.00 | - | 3 | 406 |
| 47.70 | 0.00 | - | 12 | 112 | 100.00 | 0.01 | 0.00 | - | 500 | 2,439 |
| 38.68 | 0.00 | - | 31 | 62 | 105.00 | 0.02 | 0.00 | - | 10 | 686 |
| 40.85 | 0.00 | - | 5 | 285 | 110.00 | 0.01 | 0.00 | - | 133 | 1,573 |
| 34.00 | 0.00 | - | 1 | 105 | 115.00 | 0.02 | 0.00 | - | 32 | 1,447 |
| 34.14 | 0.00 | - | 6 | 1 | 116.00 | - | - | - | - | - |
| - | - | - | - | - | 117.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 118.00 | 0.04 | 0.00 | - | 4 | 4 |
| 30.64 | 0.00 | - | 16 | 391 | 120.00 | 0.05 | 0.00 | - | 175 | 4,530 |
| - | - | - | - | - | 121.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 122.00 | 0.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 123.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 124.00 | 0.07 | 0.00 | - | 17 | 11 |
| 25.74 | 0.00 | - | 11 | 1,473 | 125.00 | 0.08 | 0.00 | - | 137 | 4,496 |
| - | - | - | - | - | 126.00 | 0.10 | 0.00 | - | 64 | 61 |
| - | - | - | - | - | 127.00 | 0.11 | 0.00 | - | 9 | 7 |
| 21.85 | 0.00 | - | 1 | 1 | 128.00 | 0.15 | 0.00 | - | 23 | 16 |
| - | - | - | - | - | 129.00 | 0.16 | 0.00 | - | 56 | 55 |
| 20.57 | 0.00 | - | 71 | 359 | 130.00 | 0.19 | 0.00 | - | 528 | 5,736 |
| - | - | - | - | - | 131.00 | 0.22 | 0.00 | - | 29 | 101 |
| - | - | - | - | - | 132.00 | 0.26 | 0.00 | - | 48 | 88 |
| 12.95 | 0.00 | - | - | 2 | 133.00 | 0.32 | 0.00 | - | 1,358 | 1,209 |
| 15.50 | 0.00 | - | 30 | 33 | 134.00 | 0.36 | 0.00 | - | 48 | 120 |
| 16.24 | 0.00 | - | 28 | 1,523 | 135.00 | 0.42 | 0.00 | - | 2,278 | 10,459 |
| 14.05 | 0.00 | - | 2 | 3 | 136.00 | 0.53 | 0.00 | - | 214 | 407 |
| 14.40 | 0.00 | - | 8 | 42 | 137.00 | 0.62 | 0.00 | - | 2,487 | 2,956 |
| 13.75 | 0.00 | - | 13 | 62 | 138.00 | 0.75 | 0.00 | - | 826 | 753 |
| 11.18 | 0.00 | - | 3 | 155 | 139.00 | 0.87 | 0.00 | - | 873 | 1,490 |
| 11.89 | 0.00 | - | 231 | 4,804 | 140.00 | 1.03 | 0.00 | - | 1,818 | 12,580 |
| 11.27 | 0.00 | - | 4 | 255 | 141.00 | 1.21 | 0.00 | - | 463 | 999 |
| 10.13 | 0.00 | - | 35 | 161 | 142.00 | 1.46 | 0.00 | - | 822 | 989 |
| 9.20 | 0.00 | - | 106 | 470 | 143.00 | 1.67 | 0.00 | - | 779 | 1,008 |
| 8.75 | 0.00 | - | 269 | 745 | 144.00 | 1.95 | 0.00 | - | 1,329 | 1,662 |
| 8.10 | 0.00 | - | 3,687 | 2,509 | 145.00 | 2.21 | 0.00 | - | 9,422 | 7,242 |
| 7.35 | 0.00 | - | 386 | 1,343 | 146.00 | 2.62 | 0.00 | - | 1,415 | 1,710 |
| 6.65 | 0.00 | - | 1,050 | 2,351 | 147.00 | 2.96 | 0.00 | - | 1,342 | 1,894 |
| 6.20 | 0.00 | - | 2,684 | 1,197 | 148.00 | 3.31 | 0.00 | - | 892 | 888 |
| 5.66 | 0.00 | - | 793 | 2,331 | 149.00 | 3.75 | 0.00 | - | 1,523 | 657 |
| 5.10 | 0.00 | - | 5,190 | 12,733 | 150.00 | 4.25 | 0.00 | - | 5,079 | 12,484 |
| 3.90 | 0.00 | - | 1,845 | 1,596 | 152.50 | 5.60 | 0.00 | - | 494 | 776 |
| 2.95 | 0.00 | - | 3,614 | 5,351 | 155.00 | 7.06 | 0.00 | - | 456 | 5,766 |
| 2.18 | 0.00 | - | 2,383 | 1,882 | 157.50 | 8.90 | 0.00 | - | 83 | 549 |
| 1.56 | 0.00 | - | 8,654 | 19,128 | 160.00 | 10.68 | 0.00 | - | 348 | 8,178 |
| 1.10 | 0.00 | - | 1,689 | 3,725 | 162.50 | 12.89 | 0.00 | - | 14 | 642 |
| 0.77 | 0.00 | - | 1,740 | 10,061 | 165.00 | 14.92 | 0.00 | - | 240 | 5,430 |
| 0.54 | 0.00 | - | 483 | 971 | 167.50 | 17.35 | 0.00 | - | 3 | 160 |
| 0.39 | 0.00 | - | 996 | 12,717 | 170.00 | 19.69 | 0.00 | - | 339 | 9,942 |
| 0.27 | 0.00 | - | 422 | 2,237 | 172.50 | 22.13 | 0.00 | - | 3 | 48 |
| 0.20 | 0.00 | - | 1,839 | 10,747 | 175.00 | 24.50 | 0.00 | - | 223 | 5,026 |
| 0.12 | 0.00 | - | 4,217 | 13,315 | 180.00 | 29.35 | 0.00 | - | 10,002 | 3,516 |
| 0.07 | 0.00 | - | 643 | 6,506 | 185.00 | 34.30 | 0.00 | - | 1,060 | 40 |
| 0.04 | 0.00 | - | 368 | 10,837 | 190.00 | 39.79 | 0.00 | - | 449 | 64 |
| 0.03 | 0.00 | - | 309 | 10,305 | 195.00 | 44.69 | 0.00 | - | 7,060 | 793 |
| 0.02 | 0.00 | - | 2,037 | 28,640 | 200.00 | 49.67 | 0.00 | - | 260 | 46 |
| 0.01 | 0.00 | - | 123 | 573 | 205.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 450 | 10,854 | 210.00 | 59.59 | 0.00 | - | 642 | 125 |
| 0.01 | 0.00 | - | 23 | 740 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 156 | 9,387 | 220.00 | 74.24 | 0.00 | - | 40 | 11 |
| 0.01 | 0.00 | - | 10 | 188 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 133 | 12,033 | 230.00 | 78.37 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 33 | 8,148 | 240.00 | 70.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 11,096 | 250.00 | 90.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 2,514 | 260.00 | 78.74 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 2,125 | 270.00 | 88.70 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 2 | 8,776 | 280.00 | 111.45 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 1 | 2,612 | 290.00 | 98.92 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 40 | 6,401 | 300.00 | 129.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,380 | 310.00 | 149.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 125 | 3,447 | 320.00 | 159.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 12 | 353 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 266 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 419 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 353 | 360.00 | 170.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 88 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 347 | 380.00 | 203.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 23 | 2,896 | 390.00 | 198.55 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.