Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 159.00 | 0.00 | - | 1 | 2 | 5.00 | 0.01 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | 100 | 101 |
| - | - | - | - | - | 15.00 | 0.06 | 0.00 | - | 2 | 2 |
| 151.68 | 0.00 | - | 1 | 5 | 25.00 | 0.02 | 0.00 | - | 2 | 62 |
| 139.02 | 0.00 | - | - | 1 | 30.00 | 0.06 | 0.00 | - | 43 | 67 |
| - | - | - | - | - | 35.00 | 0.04 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 40.00 | 0.06 | 0.00 | - | 2 | 80 |
| 166.15 | 0.00 | - | 1 | 4 | 45.00 | 0.09 | 0.00 | - | 1 | 355 |
| 115.95 | 0.00 | - | 1 | 6 | 50.00 | 0.17 | 0.00 | - | 5 | 180 |
| 111.85 | 0.00 | - | 1 | 2 | 55.00 | 0.20 | 0.00 | - | 1 | 31 |
| 90.49 | 0.00 | - | 1 | 10 | 60.00 | 0.33 | 0.00 | - | 2 | 499 |
| 97.44 | 0.00 | - | 1 | 12 | 65.00 | 0.40 | +0.05 | +14.29% | 6 | 133 |
| 79.18 | -48.82 | -38.14% | 1 | 9 | 70.00 | 0.60 | +0.02 | +3.45% | 1 | 331 |
| 78.92 | 0.00 | - | 1 | 3 | 75.00 | 0.82 | +0.10 | +13.89% | 14 | 147 |
| 67.45 | 0.00 | - | 4 | 14 | 80.00 | 1.02 | +0.02 | +2.00% | 23 | 372 |
| 79.50 | 0.00 | - | 11 | 38 | 85.00 | 1.35 | -0.10 | -6.90% | 21 | 289 |
| 64.10 | 0.00 | - | 1 | 33 | 90.00 | 1.80 | -0.09 | -4.76% | 23 | 475 |
| 60.85 | 0.00 | - | 6 | 56 | 95.00 | 2.29 | -0.21 | -8.40% | 14 | 354 |
| 53.00 | +0.05 | +0.09% | 17 | 153 | 100.00 | 3.10 | -0.10 | -3.13% | 82 | 2,020 |
| 46.65 | 0.00 | - | 5 | 56 | 105.00 | 3.96 | -0.09 | -2.22% | 35 | 343 |
| 41.25 | -2.50 | -5.71% | 1 | 66 | 110.00 | 4.90 | -0.15 | -2.97% | 22 | 1,141 |
| 44.76 | 0.00 | - | 1 | 28 | 115.00 | 7.15 | +0.55 | +8.33% | 6 | 614 |
| 37.62 | +1.07 | +2.93% | 116 | 460 | 120.00 | 7.56 | +0.17 | +2.30% | 28 | 2,319 |
| 33.35 | +0.87 | +2.68% | 1 | 164 | 125.00 | 10.10 | +1.11 | +12.35% | 2 | 2,004 |
| 31.90 | 0.00 | - | 36 | 196 | 130.00 | 11.25 | -0.50 | -4.26% | 35 | 1,561 |
| 26.70 | -3.33 | -11.09% | 2 | 119 | 135.00 | 13.65 | -0.03 | -0.22% | 32 | 961 |
| 26.00 | +1.00 | +4.00% | 9 | 314 | 140.00 | 15.55 | -0.10 | -0.64% | 14 | 1,833 |
| 23.60 | +0.81 | +3.55% | 24 | 2,684 | 145.00 | 18.03 | -0.77 | -4.10% | 55 | 2,110 |
| 21.35 | +0.55 | +2.64% | 1,530 | 736 | 150.00 | 20.75 | -0.87 | -4.02% | 99 | 1,720 |
| 19.47 | +0.07 | +0.36% | 17 | 2,744 | 155.00 | 24.20 | +1.55 | +6.84% | 59 | 1,571 |
| 17.32 | +0.32 | +1.88% | 78 | 642 | 160.00 | 26.88 | -0.82 | -2.96% | 16 | 1,505 |
| 15.40 | +0.01 | +0.06% | 111 | 772 | 165.00 | 31.24 | -0.48 | -1.51% | 8 | 910 |
| 14.06 | -0.04 | -0.28% | 158 | 1,356 | 170.00 | 34.36 | +1.91 | +5.89% | 5 | 1,160 |
| 12.97 | +0.48 | +3.84% | 70 | 916 | 175.00 | 36.80 | -1.83 | -4.74% | 6 | 340 |
| 11.50 | +0.25 | +2.22% | 22 | 1,781 | 180.00 | 42.80 | 0.00 | - | 20 | 743 |
| 10.25 | +0.30 | +3.02% | 44 | 1,059 | 185.00 | 46.40 | 0.00 | - | 4 | 643 |
| 9.45 | +0.25 | +2.72% | 15 | 2,170 | 190.00 | 51.70 | +3.65 | +7.60% | 12 | 585 |
| 8.22 | -0.12 | -1.44% | 32 | 637 | 195.00 | 54.85 | 0.00 | - | 3 | 317 |
| 7.40 | +0.13 | +1.79% | 284 | 2,857 | 200.00 | 58.00 | -1.07 | -1.81% | 82 | 519 |
| 6.10 | -0.65 | -9.63% | 31 | 816 | 210.00 | 65.44 | +8.57 | +15.07% | 1 | 236 |
| 4.95 | +0.10 | +2.06% | 31 | 1,460 | 220.00 | 76.68 | 0.00 | - | 75 | 253 |
| 4.00 | +0.10 | +2.56% | 3 | 680 | 230.00 | 73.19 | 0.00 | - | 2 | 122 |
| 3.20 | -0.10 | -3.03% | 15 | 455 | 240.00 | 81.99 | 0.00 | - | 1 | 27 |
| 2.58 | -0.12 | -4.44% | 40 | 2,522 | 250.00 | 89.23 | 0.00 | - | 2 | 0 |
| 2.11 | -0.19 | -8.26% | 3 | 719 | 260.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 37 | 1,001 | 270.00 | 96.02 | 0.00 | - | 2 | 19 |
| 1.42 | -0.06 | -4.05% | 6 | 986 | 280.00 | 80.65 | 0.00 | - | 7 | 33 |
| 1.24 | -0.03 | -2.36% | 1 | 637 | 290.00 | 115.73 | 0.00 | - | 2 | 195 |
| 1.05 | 0.00 | - | 53 | 513 | 300.00 | 125.19 | 0.00 | - | 4 | 0 |
| 0.90 | 0.00 | - | 54 | 734 | 310.00 | 160.91 | 0.00 | - | 5 | 0 |
| 0.77 | -0.03 | -3.75% | 11 | 783 | 320.00 | 114.45 | 0.00 | - | 1 | 0 |
| 0.61 | -0.05 | -7.58% | 1 | 558 | 330.00 | 124.85 | 0.00 | - | 33 | 0 |
| 0.75 | 0.00 | - | 2 | 314 | 340.00 | 134.85 | 0.00 | - | 14 | 0 |
| 0.48 | -0.07 | -12.73% | 7 | 464 | 350.00 | 135.45 | 0.00 | - | 24 | 0 |
| 0.40 | -0.07 | -14.89% | 20 | 2,056 | 360.00 | 144.30 | 0.00 | - | 68 | 0 |
| 0.93 | 0.00 | - | 6 | 49 | 370.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 204 | 380.00 | - | - | - | - | - |
| 0.32 | -0.01 | -3.03% | 2 | 783 | 390.00 | 208.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.