Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.05 | +7.10 | +9.23% | 1 | 10 | 75.00 | - | - | - | - | - |
| 81.35 | 0.00 | - | 1 | 1 | 80.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.07 | 0.00 | - | - | 1 |
| 72.40 | 0.00 | - | 3 | 3 | 95.00 | 0.19 | 0.00 | - | 2 | 3 |
| 58.71 | -3.49 | -5.61% | 2 | 48 | 100.00 | 0.02 | 0.00 | - | 1 | 87 |
| 62.45 | 0.00 | - | - | 1 | 105.00 | 0.01 | 0.00 | - | 1 | 52 |
| 50.91 | -1.55 | -2.95% | 10 | 1 | 110.00 | 0.01 | -0.01 | -50.00% | 11 | 16 |
| 44.07 | 0.00 | - | 1 | 3 | 115.00 | 0.02 | 0.00 | - | 51 | 71 |
| 48.35 | 0.00 | - | 10 | 29 | 120.00 | 0.04 | +0.01 | +33.33% | 10 | 251 |
| 34.45 | -1.17 | -3.28% | 5 | 10 | 125.00 | 0.05 | 0.00 | - | 88 | 388 |
| 29.38 | -0.87 | -2.88% | 4 | 37 | 130.00 | 0.08 | +0.02 | +33.33% | 30 | 1,146 |
| 24.67 | -0.73 | -2.87% | 3 | 50 | 135.00 | 0.14 | +0.02 | +16.67% | 301 | 1,069 |
| 20.35 | 0.00 | - | 36 | 177 | 140.00 | 0.28 | -0.01 | -3.45% | 541 | 2,359 |
| 15.05 | -1.45 | -8.79% | 12 | 819 | 145.00 | 0.62 | -0.03 | -4.62% | 2,225 | 2,352 |
| 10.88 | -0.80 | -6.85% | 156 | 2,918 | 150.00 | 1.35 | 0.00 | - | 4,376 | 4,136 |
| 9.08 | -0.82 | -8.28% | 56 | 194 | 152.50 | 2.07 | +0.04 | +1.97% | 396 | 576 |
| 7.25 | -1.25 | -14.71% | 289 | 1,941 | 155.00 | 2.72 | -0.02 | -0.73% | 1,254 | 2,260 |
| 6.10 | -0.75 | -10.95% | 1,272 | 291 | 157.50 | 3.85 | -0.05 | -1.28% | 980 | 994 |
| 4.90 | -0.50 | -9.26% | 3,033 | 2,616 | 160.00 | 5.05 | +0.20 | +4.12% | 1,776 | 2,215 |
| 3.80 | -0.45 | -10.59% | 993 | 853 | 162.50 | 6.55 | +0.50 | +8.26% | 582 | 348 |
| 2.91 | -0.49 | -14.41% | 1,570 | 2,912 | 165.00 | 8.30 | +0.40 | +5.06% | 291 | 1,156 |
| 2.10 | -0.45 | -17.65% | 1,338 | 388 | 167.50 | 10.08 | +0.43 | +4.46% | 369 | 95 |
| 1.62 | -0.27 | -14.29% | 2,514 | 5,412 | 170.00 | 12.05 | +0.85 | +7.59% | 197 | 610 |
| 1.15 | -0.37 | -24.34% | 250 | 588 | 172.50 | 14.08 | +0.59 | +4.37% | 1 | 76 |
| 0.86 | -0.28 | -24.56% | 1,909 | 4,701 | 175.00 | 16.20 | +0.67 | +4.31% | 13 | 226 |
| 0.63 | -0.16 | -20.25% | 101 | 256 | 177.50 | - | - | - | - | - |
| 0.48 | -0.14 | -22.58% | 696 | 3,344 | 180.00 | 20.63 | +0.68 | +3.41% | 7 | 2,218 |
| 0.34 | -0.12 | -26.09% | 31 | 390 | 182.50 | 17.95 | 0.00 | - | - | 1 |
| 0.27 | -0.09 | -25.00% | 192 | 2,043 | 185.00 | 25.96 | -0.64 | -2.41% | 29 | 3,330 |
| 0.20 | -0.06 | -23.08% | 142 | 115 | 187.50 | - | - | - | - | - |
| 0.17 | -0.05 | -22.73% | 685 | 3,543 | 190.00 | 31.25 | 0.00 | - | 2 | 186 |
| 0.14 | -0.02 | -12.50% | 4 | 114 | 192.50 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 51 | 2,359 | 195.00 | 34.59 | 0.00 | - | 10 | 0 |
| 0.12 | +0.03 | +33.33% | 615 | 3,861 | 200.00 | 40.00 | 0.00 | - | 29 | 11 |
| 0.05 | -0.01 | -16.67% | 24 | 476 | 205.00 | 39.05 | 0.00 | - | 3 | 0 |
| 0.04 | -0.02 | -33.33% | 6 | 296 | 210.00 | 49.70 | 0.00 | - | 13 | 5 |
| 0.04 | -0.01 | -20.00% | 6 | 350 | 215.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 256 | 220.00 | 56.75 | 0.00 | - | 24 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 232 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 59 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 49 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 169 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 15 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 557 | 250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 3 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 13 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 51 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 20 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 101 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 89 | 90 | 295.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.