Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.10 | 0.00 | - | 3 | 35 | 5.00 | 0.01 | 0.00 | - | - | 1 |
| 140.97 | 0.00 | - | 1 | 6 | 10.00 | - | - | - | - | - |
| 158.00 | 0.00 | - | 2 | 224 | 30.00 | 0.01 | 0.00 | - | 4 | 2,572 |
| 174.02 | 0.00 | - | 2 | 36 | 35.00 | 0.01 | 0.00 | - | 10 | 385 |
| 123.32 | 0.00 | - | 1 | 439 | 40.00 | 0.01 | 0.00 | - | 5 | 950 |
| 108.10 | 0.00 | - | 2 | 41 | 45.00 | 0.01 | 0.00 | - | 1 | 3,312 |
| 93.00 | 0.00 | - | 14 | 500 | 50.00 | 0.01 | 0.00 | - | 3 | 11,596 |
| 108.24 | 0.00 | - | 1 | 272 | 55.00 | 0.03 | 0.00 | - | 218 | 6,009 |
| 84.80 | 0.00 | - | 15 | 2,205 | 60.00 | 0.02 | 0.00 | - | 2 | 8,192 |
| 89.03 | 0.00 | - | 1 | 297 | 65.00 | 0.02 | 0.00 | - | 3 | 11,259 |
| 84.00 | 0.00 | - | 2 | 1,007 | 70.00 | 0.03 | 0.00 | - | 1 | 15,902 |
| 85.09 | 0.00 | - | 1 | 1,618 | 75.00 | 0.05 | 0.00 | - | 1 | 19,647 |
| 64.25 | 0.00 | - | 31 | 1,993 | 80.00 | 0.05 | 0.00 | - | 184 | 20,469 |
| 58.65 | -0.81 | -1.36% | 1 | 2,443 | 85.00 | 0.08 | 0.00 | - | 4 | 15,669 |
| 55.20 | 0.00 | - | 16 | 2,086 | 90.00 | 0.13 | +0.03 | +30.00% | 26 | 17,175 |
| 48.46 | -1.71 | -3.41% | 1 | 1,424 | 95.00 | 0.15 | +0.02 | +15.38% | 4 | 10,428 |
| 43.00 | -4.48 | -9.44% | 10 | 4,495 | 100.00 | 0.25 | +0.05 | +25.00% | 34 | 11,908 |
| 41.12 | 0.00 | - | 31 | 4,629 | 105.00 | 0.45 | +0.12 | +36.36% | 3 | 7,910 |
| 33.59 | -2.41 | -6.69% | 7 | 6,181 | 110.00 | 0.69 | +0.16 | +30.19% | 67 | 12,458 |
| 28.35 | -5.68 | -16.69% | 2 | 10,626 | 115.00 | 0.98 | +0.16 | +19.51% | 41 | 9,137 |
| 25.20 | -2.25 | -8.20% | 4 | 5,129 | 120.00 | 1.65 | +0.30 | +22.22% | 154 | 17,084 |
| 21.31 | -4.44 | -17.24% | 4 | 6,196 | 125.00 | 2.62 | +0.47 | +21.86% | 223 | 11,784 |
| 17.25 | -1.23 | -6.55% | 22 | 7,046 | 130.00 | 3.88 | +0.68 | +21.25% | 419 | 6,725 |
| 13.80 | -1.20 | -8.00% | 36 | 4,285 | 135.00 | 5.64 | +0.79 | +17.14% | 255 | 5,435 |
| 10.95 | -1.20 | -9.88% | 864 | 6,506 | 140.00 | 7.50 | +0.70 | +10.29% | 1,392 | 11,864 |
| 8.85 | -0.76 | -7.91% | 517 | 4,857 | 145.00 | 10.05 | +0.80 | +8.65% | 194 | 9,583 |
| 6.90 | -0.54 | -7.26% | 1,231 | 9,361 | 150.00 | 13.27 | +1.17 | +9.67% | 98 | 12,372 |
| 5.05 | -0.65 | -11.21% | 2,051 | 8,530 | 155.00 | 16.25 | +0.94 | +6.14% | 20 | 6,558 |
| 3.90 | -0.38 | -9.20% | 529 | 12,437 | 160.00 | 20.38 | +1.43 | +7.55% | 10 | 12,626 |
| 2.90 | -0.35 | -10.77% | 219 | 7,607 | 165.00 | 24.40 | +1.68 | +7.39% | 11 | 7,750 |
| 2.14 | -0.19 | -8.30% | 586 | 10,165 | 170.00 | 28.19 | +0.93 | +3.41% | 6 | 5,966 |
| 1.50 | -0.23 | -13.29% | 372 | 11,122 | 175.00 | 33.43 | +2.49 | +8.05% | 3 | 9,012 |
| 1.16 | -0.12 | -9.52% | 514 | 19,391 | 180.00 | 38.26 | +1.96 | +5.40% | 1 | 11,051 |
| 0.80 | -0.13 | -13.98% | 316 | 8,616 | 185.00 | 43.34 | +2.21 | +5.37% | 4 | 3,861 |
| 0.60 | -0.11 | -15.49% | 140 | 15,797 | 190.00 | 44.50 | +2.94 | +7.07% | 18 | 2,057 |
| 0.46 | -0.09 | -16.36% | 197 | 5,707 | 195.00 | 49.30 | -0.16 | -0.32% | 2 | 1,051 |
| 0.38 | -0.02 | -5.13% | 546 | 18,888 | 200.00 | 53.19 | 0.00 | - | 61 | 1,237 |
| 0.24 | -0.01 | -4.00% | 136 | 7,561 | 210.00 | 63.45 | 0.00 | - | 4,023 | 387 |
| 0.15 | -0.01 | -6.25% | 108 | 13,175 | 220.00 | 75.75 | 0.00 | - | 1,365 | 19 |
| 0.11 | 0.00 | - | 374 | 5,807 | 230.00 | 85.83 | 0.00 | - | 1 | 1 |
| 0.08 | -0.01 | -11.11% | 16 | 5,527 | 240.00 | 95.85 | 0.00 | - | 1 | 0 |
| 0.05 | -0.02 | -28.57% | 315 | 7,562 | 250.00 | 105.74 | 0.00 | - | 4 | 1 |
| 0.05 | 0.00 | - | 3 | 4,482 | 260.00 | 115.76 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 113 | 4,144 | 270.00 | 85.40 | 0.00 | - | 11 | 0 |
| 0.05 | 0.00 | - | 20 | 1,338 | 280.00 | 100.20 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 10 | 734 | 290.00 | 98.30 | 0.00 | - | 100 | 0 |
| 0.02 | 0.00 | - | 78 | 3,935 | 300.00 | 130.35 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 3 | 589 | 310.00 | 130.49 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 1,407 | 320.00 | 112.35 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 5 | 668 | 330.00 | 149.60 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 150 | 1,950 | 340.00 | 145.45 | 0.00 | - | 293 | 0 |
| 0.02 | 0.00 | - | 7 | 2,264 | 350.00 | 173.03 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 35 | 6,420 | 360.00 | 196.51 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 6 | 413 | 370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 816 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,116 | 390.00 | 219.35 | 0.00 | - | 50 | 0 |
© 2024 Yahoo. All rights reserved.