Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 0.00 | - | 3 | 17 | 65.00 | 0.02 | 0.00 | - | 1 | 527 |
| 88.44 | 0.00 | - | 1 | 19 | 70.00 | 0.03 | -0.02 | -40.00% | 2 | 855 |
| 70.26 | 0.00 | - | 1 | 11 | 75.00 | 0.07 | 0.00 | - | 10 | 191 |
| 76.00 | +2.03 | +2.74% | 1 | 56 | 80.00 | 0.08 | 0.00 | - | 1 | 285 |
| 97.75 | 0.00 | - | 20 | 97 | 85.00 | 0.07 | -0.03 | -30.00% | 2 | 831 |
| 67.05 | -7.45 | -10.00% | 1 | 333 | 90.00 | 0.10 | -0.05 | -33.33% | 21 | 722 |
| 50.53 | 0.00 | - | 1 | 20 | 95.00 | 0.16 | -0.03 | -15.79% | 6 | 518 |
| 56.40 | +4.08 | +7.80% | 2 | 1,028 | 100.00 | 0.21 | -0.07 | -25.00% | 103 | 2,204 |
| 52.58 | +11.42 | +27.75% | 3 | 220 | 105.00 | 0.31 | -0.10 | -24.39% | 5 | 2,521 |
| 42.05 | 0.00 | - | 3 | 176 | 110.00 | 0.45 | -0.16 | -26.23% | 9 | 2,473 |
| 32.93 | 0.00 | - | 3 | 429 | 115.00 | 0.68 | -0.26 | -27.66% | 53 | 2,263 |
| 36.33 | +3.20 | +9.66% | 3 | 425 | 120.00 | 1.04 | -0.33 | -24.09% | 77 | 3,909 |
| 33.95 | +4.65 | +15.87% | 10 | 470 | 125.00 | 1.56 | -0.50 | -24.27% | 77 | 7,109 |
| 28.87 | +3.82 | +15.25% | 9 | 556 | 130.00 | 2.30 | -0.70 | -23.33% | 244 | 2,940 |
| 25.15 | +4.33 | +20.80% | 24 | 759 | 135.00 | 3.35 | -0.95 | -22.09% | 2,489 | 4,119 |
| 21.35 | +3.30 | +18.28% | 26 | 906 | 140.00 | 4.64 | -1.28 | -21.62% | 148 | 7,414 |
| 17.72 | +2.73 | +18.21% | 89 | 1,344 | 145.00 | 6.35 | -1.59 | -20.03% | 1,281 | 5,039 |
| 14.92 | +2.37 | +18.88% | 302 | 2,944 | 150.00 | 8.40 | -1.89 | -18.60% | 159 | 7,205 |
| 12.30 | +2.13 | +20.94% | 294 | 9,542 | 155.00 | 10.70 | -2.40 | -18.32% | 302 | 4,079 |
| 10.07 | +1.82 | +22.06% | 409 | 7,154 | 160.00 | 13.60 | -2.45 | -15.26% | 343 | 3,963 |
| 8.15 | +1.55 | +23.48% | 222 | 2,691 | 165.00 | 16.20 | -3.48 | -17.68% | 10 | 2,462 |
| 6.54 | +1.37 | +26.50% | 465 | 11,462 | 170.00 | 20.10 | -2.80 | -12.23% | 16 | 2,313 |
| 5.20 | +1.07 | +25.91% | 217 | 2,917 | 175.00 | 23.00 | -4.18 | -15.38% | 13 | 1,303 |
| 4.15 | +0.95 | +29.69% | 5,542 | 3,974 | 180.00 | 26.83 | -4.72 | -14.96% | 3 | 2,637 |
| 3.20 | +0.72 | +28.69% | 2,753 | 4,370 | 185.00 | 32.02 | -3.80 | -10.61% | 26 | 1,162 |
| 2.51 | +0.54 | +27.41% | 167 | 2,860 | 190.00 | 35.60 | -6.38 | -15.20% | 11 | 1,773 |
| 2.05 | +0.52 | +33.99% | 42 | 2,015 | 195.00 | 40.90 | -8.75 | -17.62% | 1 | 507 |
| 1.56 | +0.35 | +28.93% | 2,377 | 10,083 | 200.00 | 45.07 | -6.23 | -12.14% | 4 | 754 |
| 1.00 | +0.27 | +36.99% | 68 | 5,070 | 210.00 | 65.17 | 0.00 | - | 11 | 24 |
| 0.61 | +0.11 | +22.00% | 553 | 22,878 | 220.00 | 69.70 | 0.00 | - | 2 | 1 |
| 0.41 | +0.07 | +20.59% | 50 | 6,057 | 230.00 | 81.64 | 0.00 | - | 1 | 0 |
| 0.32 | +0.09 | +39.13% | 45 | 1,522 | 240.00 | 79.40 | 0.00 | - | 10 | 0 |
| 0.22 | +0.05 | +29.41% | 18 | 4,142 | 250.00 | 94.75 | 0.00 | - | 91 | 0 |
| 0.16 | +0.01 | +6.67% | 2 | 1,448 | 260.00 | 79.25 | 0.00 | - | 4 | 0 |
| 0.12 | +0.02 | +20.00% | 4 | 1,826 | 270.00 | 90.80 | 0.00 | - | 1 | 0 |
| 0.10 | +0.01 | +11.11% | 10 | 1,009 | 280.00 | 99.37 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 13 | 867 | 290.00 | 98.75 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 115 | 7,854 | 300.00 | 110.20 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 10 | 890 | 310.00 | 108.95 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 204 | 9,147 | 320.00 | 118.15 | 0.00 | - | - | 0 |
| 0.05 | -0.01 | -16.67% | 1 | 472 | 330.00 | 152.47 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 9 | 465 | 340.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 1,198 | 350.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 58 | 2,973 | 360.00 | 150.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 3 | 227 | 370.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 135 | 380.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 13 | 871 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.