Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 0.00 | - | 1 | 43 | 85.00 | 0.20 | -0.02 | -9.09% | 21 | 265 |
| 95.00 | 0.00 | - | 20 | 20 | 90.00 | 0.27 | -0.15 | -35.71% | 2 | 110 |
| 57.05 | 0.00 | - | 2 | 2 | 95.00 | 0.38 | -0.09 | -19.15% | 2 | 157 |
| 57.75 | +13.35 | +30.07% | 32 | 313 | 100.00 | 0.54 | -0.12 | -18.18% | 63 | 673 |
| 45.20 | 0.00 | - | 2 | 99 | 105.00 | 0.77 | -0.17 | -18.09% | 12 | 351 |
| 39.19 | 0.00 | - | 5 | 43 | 110.00 | 1.05 | -0.27 | -20.45% | 20 | 828 |
| 43.40 | +4.25 | +10.86% | 38 | 144 | 115.00 | 1.52 | -0.36 | -19.15% | 44 | 2,206 |
| 38.66 | +3.61 | +10.30% | 7 | 71 | 120.00 | 2.02 | -0.57 | -22.01% | 2,265 | 2,990 |
| 30.30 | 0.00 | - | 1 | 81 | 125.00 | 2.75 | -0.80 | -22.54% | 123 | 3,538 |
| 31.25 | +4.19 | +15.48% | 3 | 252 | 130.00 | 3.75 | -1.00 | -21.05% | 35 | 2,261 |
| 27.10 | +3.19 | +13.34% | 8 | 665 | 135.00 | 5.02 | -1.28 | -20.32% | 52 | 3,241 |
| 24.00 | +3.35 | +16.22% | 27 | 572 | 140.00 | 6.50 | -1.55 | -19.25% | 66 | 8,526 |
| 21.18 | +3.25 | +18.13% | 18 | 1,046 | 145.00 | 8.40 | -1.87 | -18.21% | 72 | 5,801 |
| 18.45 | +2.98 | +19.26% | 85 | 1,359 | 150.00 | 10.53 | -2.12 | -16.76% | 131 | 3,284 |
| 15.70 | +2.55 | +19.39% | 388 | 2,263 | 155.00 | 13.00 | -2.45 | -15.86% | 164 | 2,856 |
| 13.65 | +2.46 | +21.98% | 222 | 1,363 | 160.00 | 15.70 | -2.72 | -14.77% | 1,242 | 5,898 |
| 11.65 | +2.10 | +21.99% | 405 | 2,684 | 165.00 | 19.20 | -2.60 | -11.93% | 211 | 1,813 |
| 9.85 | +1.95 | +24.68% | 185 | 6,052 | 170.00 | 22.19 | -2.96 | -11.77% | 18 | 1,121 |
| 8.30 | +1.60 | +23.88% | 157 | 1,166 | 175.00 | 25.34 | -5.16 | -16.92% | 6 | 912 |
| 7.00 | +1.40 | +25.00% | 192 | 2,046 | 180.00 | 29.80 | -3.09 | -9.39% | 3 | 1,159 |
| 5.85 | +1.25 | +27.17% | 71 | 2,466 | 185.00 | 33.31 | -8.02 | -19.40% | 87 | 734 |
| 4.89 | +1.04 | +27.01% | 179 | 1,269 | 190.00 | 37.53 | -3.89 | -9.39% | 1 | 1,395 |
| 4.01 | +0.81 | +25.31% | 122 | 4,096 | 195.00 | 49.85 | 0.00 | - | 7 | 497 |
| 3.40 | +0.77 | +29.28% | 121 | 4,132 | 200.00 | 51.40 | 0.00 | - | 20 | 883 |
| 2.35 | +0.53 | +29.12% | 116 | 2,113 | 210.00 | 64.41 | 0.00 | - | 1 | 849 |
| 1.64 | +0.38 | +30.16% | 96 | 1,107 | 220.00 | 73.80 | 0.00 | - | 1 | 58 |
| 1.16 | +0.25 | +27.47% | 37 | 1,279 | 230.00 | 83.50 | 0.00 | - | 340 | 2 |
| 0.79 | +0.15 | +23.44% | 65 | 1,257 | 240.00 | 71.80 | 0.00 | - | 1 | 0 |
| 0.61 | +0.14 | +29.79% | 57 | 1,292 | 250.00 | 87.67 | 0.00 | - | 1 | 0 |
| 0.44 | +0.11 | +33.33% | 9 | 703 | 260.00 | 79.45 | 0.00 | - | 1 | 0 |
| 0.35 | +0.09 | +34.62% | 2 | 966 | 270.00 | 92.82 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 3 | 277 | 280.00 | 98.90 | 0.00 | - | - | 3 |
| 0.18 | +0.03 | +20.00% | 1 | 160 | 290.00 | 84.90 | 0.00 | - | 1 | 0 |
| 0.15 | +0.03 | +25.00% | 30 | 2,209 | 300.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2,103 | 310.00 | - | - | - | - | - |
| 0.11 | +0.02 | +22.22% | 20 | 374 | 320.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 201 | 282 | 330.00 | 127.30 | 0.00 | - | - | 0 |
| 0.08 | +0.03 | +60.00% | 18 | 1,268 | 340.00 | 132.65 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 262 | 350.00 | - | - | - | - | - |
| 0.08 | +0.04 | +100.00% | 1 | 68 | 360.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 20 | 155 | 370.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 641 | 380.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 1,842 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.