Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.15 | 0.00 | - | 10 | 19 | 30.00 | 0.01 | 0.00 | - | 3 | 37 |
| 83.83 | 0.00 | - | 4 | 7 | 35.00 | 0.02 | 0.00 | - | 8 | 88 |
| 117.85 | 0.00 | - | 100 | 103 | 40.00 | 0.03 | 0.00 | - | 39 | 181 |
| 111.17 | 0.00 | - | 1 | 2 | 45.00 | 0.04 | 0.00 | - | 1 | 323 |
| 94.23 | 0.00 | - | 10 | 923 | 50.00 | 0.07 | 0.00 | - | 10 | 1,254 |
| 123.71 | 0.00 | - | 1 | 49 | 55.00 | 0.04 | 0.00 | - | 1 | 281 |
| 91.15 | 0.00 | - | 9 | 130 | 60.00 | 0.10 | 0.00 | - | 1 | 2,750 |
| 84.09 | 0.00 | - | 10 | 38 | 65.00 | 0.16 | 0.00 | - | 3 | 755 |
| 75.50 | -16.23 | -17.69% | 7 | 70 | 70.00 | 0.29 | 0.00 | - | 152 | 1,800 |
| 74.68 | 0.00 | - | 1 | 45 | 75.00 | 0.30 | 0.00 | - | 3 | 6,513 |
| 68.56 | 0.00 | - | 28 | 249 | 80.00 | 0.46 | 0.00 | - | 58 | 9,309 |
| 63.57 | 0.00 | - | 1 | 137 | 85.00 | 0.59 | 0.00 | - | 30 | 7,097 |
| 59.87 | 0.00 | - | 1 | 200 | 90.00 | 0.92 | +0.08 | +9.52% | 2 | 4,014 |
| 57.00 | 0.00 | - | 1 | 646 | 95.00 | 1.14 | +0.14 | +14.00% | 33 | 5,307 |
| 46.47 | 0.00 | - | 52 | 2,146 | 100.00 | 1.47 | -0.06 | -3.92% | 19 | 4,261 |
| 59.95 | 0.00 | - | 1 | 317 | 105.00 | 2.17 | +0.28 | +14.81% | 1 | 5,348 |
| 39.12 | 0.00 | - | 12 | 714 | 110.00 | 2.78 | -0.14 | -4.79% | 69 | 6,913 |
| 35.89 | 0.00 | - | 4 | 905 | 115.00 | 3.70 | +0.20 | +5.71% | 94 | 2,141 |
| 30.80 | 0.00 | - | 24 | 1,242 | 120.00 | 4.75 | -0.10 | -2.06% | 2,061 | 10,442 |
| 31.13 | 0.00 | - | 24 | 942 | 125.00 | 6.14 | -0.26 | -4.06% | 118 | 3,645 |
| 25.10 | 0.00 | - | 25 | 1,538 | 130.00 | 8.28 | +0.03 | +0.36% | 151 | 6,025 |
| 21.52 | -4.01 | -15.71% | 4 | 2,375 | 135.00 | 9.80 | -0.35 | -3.45% | 159 | 5,514 |
| 19.80 | +0.15 | +0.76% | 21 | 4,661 | 140.00 | 12.45 | +0.15 | +1.22% | 523 | 8,378 |
| 17.50 | +0.30 | +1.74% | 33 | 2,516 | 145.00 | 14.60 | -0.27 | -1.82% | 222 | 5,697 |
| 15.10 | +0.20 | +1.34% | 139 | 2,076 | 150.00 | 17.21 | -0.09 | -0.52% | 343 | 7,829 |
| 13.30 | +0.30 | +2.31% | 178 | 963 | 155.00 | 20.55 | +0.55 | +2.75% | 10 | 3,895 |
| 11.40 | 0.00 | - | 224 | 2,628 | 160.00 | 23.35 | -0.59 | -2.46% | 6 | 4,679 |
| 10.00 | +0.05 | +0.50% | 410 | 2,151 | 165.00 | 27.45 | +2.24 | +8.89% | 55 | 3,125 |
| 8.55 | +0.15 | +1.79% | 258 | 2,689 | 170.00 | 29.70 | -1.48 | -4.75% | 2 | 3,377 |
| 7.26 | -0.04 | -0.55% | 214 | 3,504 | 175.00 | 34.78 | -0.09 | -0.26% | 7 | 2,629 |
| 6.30 | +0.05 | +0.80% | 170 | 3,095 | 180.00 | 38.90 | +1.90 | +5.14% | 3 | 3,996 |
| 5.49 | -0.66 | -10.73% | 195 | 2,120 | 185.00 | 43.00 | -0.55 | -1.26% | 12 | 2,033 |
| 4.75 | +0.05 | +1.06% | 28 | 2,659 | 190.00 | 47.43 | +2.91 | +6.54% | 1 | 1,030 |
| 3.99 | -0.56 | -12.31% | 18 | 4,279 | 195.00 | 45.70 | 0.00 | - | 1 | 1,024 |
| 3.45 | +0.03 | +0.88% | 635 | 4,243 | 200.00 | 55.75 | -1.25 | -2.19% | 410 | 628 |
| 2.55 | -0.45 | -15.00% | 26 | 4,218 | 210.00 | 66.72 | 0.00 | - | 12 | 620 |
| 1.92 | +0.02 | +1.05% | 10 | 5,689 | 220.00 | 76.18 | 0.00 | - | 45 | 1,710 |
| 1.43 | -0.20 | -12.27% | 9 | 4,190 | 230.00 | 82.49 | 0.00 | - | 10 | 4 |
| 1.09 | -0.15 | -12.10% | 26 | 2,955 | 240.00 | 93.10 | 0.00 | - | 149 | 0 |
| 0.83 | +0.01 | +1.22% | 513 | 5,464 | 250.00 | 101.80 | 0.00 | - | 74 | 0 |
| 0.64 | +0.02 | +3.23% | 31 | 3,340 | 260.00 | 88.60 | 0.00 | - | 4 | 0 |
| 0.52 | 0.00 | - | 5 | 1,331 | 270.00 | 123.45 | 0.00 | - | 43 | 15 |
| 0.40 | -0.04 | -9.09% | 4 | 693 | 280.00 | 88.87 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 12 | 1,173 | 290.00 | 77.45 | 0.00 | - | 3 | 0 |
| 0.28 | +0.02 | +7.69% | 100 | 2,227 | 300.00 | 104.05 | 0.00 | - | 2 | 0 |
| 0.21 | -0.03 | -15.00% | 9 | 675 | 310.00 | 125.60 | 0.00 | - | 20 | 0 |
| 0.19 | +0.01 | +5.56% | 11 | 739 | 320.00 | 111.75 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 6 | 803 | 330.00 | 129.50 | 0.00 | - | 16 | 0 |
| 0.12 | 0.00 | - | 10 | 448 | 340.00 | 158.10 | 0.00 | - | 40 | 0 |
| 0.11 | 0.00 | - | 2 | 857 | 350.00 | 141.85 | 0.00 | - | 6 | 0 |
| 0.04 | -0.06 | -60.00% | 1 | 1,651 | 360.00 | 148.75 | 0.00 | - | 4 | 0 |
| 0.34 | 0.00 | - | 1 | 8 | 370.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 381 | 1,517 | 380.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 299 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.