Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.52 | 0.00 | - | 1 | 1 | 80.00 | - | - | - | - | - |
| 68.64 | 0.00 | - | - | 2 | 85.00 | 0.02 | 0.00 | - | 1 | 1 |
| 65.18 | 0.00 | - | 1 | 1 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 64.68 | 0.00 | - | 1 | 1 | 95.00 | 0.03 | 0.00 | - | 12 | 64 |
| 56.00 | 0.00 | - | 43 | 46 | 100.00 | 0.02 | 0.00 | - | 3 | 91 |
| 45.58 | 0.00 | - | 1 | 25 | 105.00 | 0.05 | 0.00 | - | 12 | 47 |
| 43.70 | 0.00 | - | 3 | 9 | 110.00 | 0.07 | 0.00 | - | 1 | 195 |
| 41.24 | -0.02 | -0.05% | 2 | 12 | 115.00 | 0.07 | 0.00 | - | 52 | 246 |
| 34.00 | -1.03 | -2.94% | 11 | 29 | 120.00 | 0.06 | -0.01 | -14.29% | 5 | 871 |
| 31.60 | +3.13 | +10.99% | 1 | 51 | 125.00 | 0.10 | -0.01 | -8.33% | 49 | 1,742 |
| 25.00 | +1.60 | +6.84% | 4 | 1,205 | 130.00 | 0.20 | -0.01 | -4.76% | 40 | 1,472 |
| - | - | - | - | - | 134.00 | 0.37 | -0.01 | -2.63% | 10 | 56 |
| 18.20 | 0.00 | - | 1 | 4,017 | 135.00 | 0.42 | -0.05 | -10.64% | 1,156 | 1,324 |
| 19.65 | -0.35 | -1.75% | 1 | 0 | 136.00 | 0.49 | -0.03 | -5.77% | 522 | 58 |
| - | - | - | - | - | 137.00 | 0.64 | +0.03 | +4.92% | 14 | 410 |
| 15.50 | 0.00 | - | 1 | 1 | 138.00 | 0.72 | -0.01 | -1.43% | 29 | 60 |
| 14.45 | -1.85 | -11.35% | 1 | 4 | 139.00 | 0.80 | -0.04 | -4.76% | 7 | 71 |
| 16.30 | +2.72 | +20.03% | 1 | 3,836 | 140.00 | 0.97 | -0.03 | -3.03% | 127 | 1,255 |
| - | - | - | - | - | 141.00 | 1.11 | -0.04 | -3.45% | 69 | 214 |
| 12.00 | +0.10 | +0.84% | 14 | 11 | 142.00 | 1.38 | -0.01 | -0.72% | 14 | 790 |
| 11.15 | +0.05 | +0.45% | 6 | 7 | 143.00 | 1.51 | -0.01 | -0.66% | 12 | 116 |
| 11.65 | +1.10 | +9.40% | 6 | 16 | 144.00 | 1.77 | -0.08 | -4.32% | 19 | 91 |
| 9.81 | +0.01 | +0.10% | 23 | 3,031 | 145.00 | 2.02 | -0.07 | -3.35% | 132 | 1,450 |
| 8.70 | -0.35 | -3.87% | 6 | 29 | 146.00 | 2.33 | -0.02 | -0.85% | 34 | 96 |
| 10.45 | +2.00 | +23.67% | 5 | 24 | 147.00 | 2.62 | -0.16 | -5.76% | 47 | 220 |
| 8.42 | +0.62 | +7.95% | 6 | 49 | 148.00 | 3.01 | -0.05 | -1.63% | 346 | 172 |
| 7.07 | +0.07 | +1.00% | 143 | 97 | 149.00 | 3.35 | +0.15 | +4.69% | 22 | 123 |
| 6.50 | -0.08 | -1.22% | 567 | 1,972 | 150.00 | 3.80 | -0.10 | -2.56% | 222 | 1,117 |
| 5.08 | -0.17 | -3.24% | 245 | 444 | 152.50 | 5.00 | 0.00 | - | 184 | 336 |
| 4.00 | -0.15 | -3.61% | 841 | 2,702 | 155.00 | 6.55 | +0.20 | +3.15% | 402 | 1,787 |
| 3.10 | -0.08 | -2.50% | 610 | 567 | 157.50 | 7.85 | +0.50 | +6.80% | 47 | 105 |
| 2.38 | -0.04 | -1.67% | 912 | 2,510 | 160.00 | 9.77 | +0.12 | +1.24% | 129 | 1,163 |
| 1.78 | -0.07 | -3.85% | 200 | 450 | 162.50 | 9.10 | -2.30 | -20.18% | 1 | 44 |
| 1.33 | -0.02 | -1.52% | 635 | 2,864 | 165.00 | 13.83 | +0.04 | +0.29% | 108 | 458 |
| 0.98 | 0.00 | - | 238 | 533 | 167.50 | 12.51 | -3.14 | -20.06% | 8 | 11 |
| 0.71 | -0.02 | -2.74% | 226 | 1,800 | 170.00 | 15.26 | -2.81 | -15.55% | 4 | 1,280 |
| 0.53 | 0.00 | - | 39 | 214 | 172.50 | - | - | - | - | - |
| 0.39 | -0.02 | -4.88% | 97 | 1,355 | 175.00 | 19.11 | -3.57 | -15.74% | 10 | 996 |
| 0.28 | -0.04 | -12.50% | 63 | 22 | 177.50 | - | - | - | - | - |
| 0.22 | -0.03 | -12.00% | 578 | 3,300 | 180.00 | 28.34 | 0.00 | - | 1 | 472 |
| 0.13 | -0.03 | -18.75% | 151 | 1,627 | 185.00 | 30.20 | -2.30 | -7.08% | 4 | 6 |
| 0.09 | -0.03 | -21.43% | 33 | 1,093 | 190.00 | 35.20 | 0.00 | - | 3 | 0 |
| 0.07 | -0.01 | -11.11% | 26 | 613 | 195.00 | 40.40 | 0.00 | - | 3 | 0 |
| 0.04 | -0.02 | -33.33% | 96 | 1,808 | 200.00 | 51.20 | 0.00 | - | 17 | 0 |
| 0.03 | 0.00 | - | 8 | 869 | 205.00 | 61.90 | 0.00 | - | 25 | 0 |
| 0.04 | -0.01 | -20.00% | 500 | 510 | 210.00 | 46.92 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +100.00% | 1 | 437 | 215.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 121 | 414 | 220.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 129 | 354 | 225.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 39 | 230.00 | 85.75 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 3 | 125 | 235.00 | 90.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 264 | 240.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 16 | 245.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 31 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 75 | 82 | 260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 2 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 55 | 64 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 9 | 10 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 280.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 7 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 340.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4 | 365.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.