Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.43 | -12.77 | -9.52% | 10 | 1,390 | 25.00 | 0.04 | 0.00 | - | 36 | 5,073 |
| 123.09 | 0.00 | - | 1 | 186 | 30.00 | 0.05 | 0.00 | - | 10 | 17,812 |
| 136.80 | 0.00 | - | 2 | 173 | 35.00 | 0.06 | 0.00 | - | 10 | 1,987 |
| 147.05 | 0.00 | - | 1 | 480 | 40.00 | 0.11 | 0.00 | - | 17 | 10,278 |
| 124.82 | 0.00 | - | 1 | 288 | 45.00 | 0.14 | -0.04 | -22.22% | 26 | 5,758 |
| 102.16 | 0.00 | - | 5 | 2,860 | 50.00 | 0.23 | 0.00 | - | 42 | 11,552 |
| 154.33 | 0.00 | - | 6 | 929 | 55.00 | 0.32 | +0.02 | +6.67% | 5 | 5,105 |
| 86.69 | 0.00 | - | 404 | 3,444 | 60.00 | 0.37 | -0.05 | -11.90% | 8 | 13,950 |
| 96.18 | 0.00 | - | 1 | 972 | 65.00 | 0.50 | 0.00 | - | 16 | 15,617 |
| 79.30 | +2.50 | +3.26% | 4 | 1,464 | 70.00 | 0.70 | +0.01 | +1.45% | 3 | 20,386 |
| 74.10 | +0.50 | +0.68% | 5 | 2,624 | 75.00 | 0.94 | +0.19 | +25.33% | 18 | 11,974 |
| 70.86 | 0.00 | - | 33 | 3,388 | 80.00 | 1.23 | -0.03 | -2.38% | 111 | 26,396 |
| 66.93 | 0.00 | - | 1 | 1,668 | 85.00 | 1.63 | -0.08 | -4.68% | 11 | 10,652 |
| 59.25 | -0.85 | -1.41% | 2 | 3,324 | 90.00 | 2.24 | +0.20 | +9.80% | 12 | 16,660 |
| 55.75 | -3.25 | -5.51% | 1 | 2,965 | 95.00 | 2.76 | -0.08 | -2.82% | 36 | 7,062 |
| 53.15 | +1.31 | +2.53% | 63 | 10,513 | 100.00 | 3.45 | -0.20 | -5.48% | 53 | 13,543 |
| 51.85 | 0.00 | - | 7 | 5,661 | 105.00 | 4.63 | -0.07 | -1.49% | 1 | 11,042 |
| 45.67 | +1.50 | +3.40% | 5 | 4,809 | 110.00 | 5.35 | -0.55 | -9.32% | 39 | 15,333 |
| 44.69 | 0.00 | - | 36 | 2,769 | 115.00 | 6.70 | -0.50 | -6.94% | 92 | 6,513 |
| 38.99 | +0.64 | +1.67% | 122 | 7,854 | 120.00 | 8.30 | -0.38 | -4.38% | 159 | 16,285 |
| 34.20 | -2.40 | -6.56% | 127 | 4,810 | 125.00 | 10.00 | -0.15 | -1.48% | 216 | 9,311 |
| 32.85 | -0.15 | -0.45% | 26 | 7,291 | 130.00 | 12.00 | -0.65 | -5.14% | 40 | 11,224 |
| 30.15 | +0.15 | +0.50% | 115 | 6,398 | 135.00 | 14.30 | -0.43 | -2.92% | 11 | 7,110 |
| 27.50 | +0.65 | +2.42% | 30 | 5,451 | 140.00 | 16.55 | 0.00 | - | 56 | 8,576 |
| 25.05 | +0.75 | +3.09% | 179 | 5,271 | 145.00 | 19.20 | -0.40 | -2.04% | 21 | 4,496 |
| 22.60 | +0.60 | +2.73% | 314 | 10,535 | 150.00 | 21.58 | -1.07 | -4.72% | 23 | 6,975 |
| 20.72 | +0.52 | +2.57% | 54 | 2,634 | 155.00 | 24.30 | -0.95 | -3.76% | 31 | 2,549 |
| 19.10 | +0.75 | +4.09% | 397 | 6,726 | 160.00 | 27.30 | -1.11 | -3.91% | 515 | 8,498 |
| 16.90 | +0.30 | +1.81% | 37 | 5,932 | 165.00 | 31.15 | -0.69 | -2.17% | 4 | 6,314 |
| 15.53 | -0.32 | -2.02% | 188 | 4,271 | 170.00 | 34.52 | +1.09 | +3.26% | 1 | 2,512 |
| 14.30 | +0.80 | +5.93% | 121 | 4,315 | 175.00 | 37.97 | +0.49 | +1.31% | 5 | 2,351 |
| 12.65 | +0.20 | +1.61% | 359 | 10,252 | 180.00 | 41.45 | -1.40 | -3.27% | 14 | 8,646 |
| 11.62 | +0.36 | +3.20% | 144 | 2,928 | 185.00 | 45.28 | -1.49 | -3.19% | 4 | 1,508 |
| 10.55 | +0.45 | +4.46% | 80 | 4,933 | 190.00 | 49.35 | +0.01 | +0.02% | 7 | 2,957 |
| 9.40 | +0.10 | +1.08% | 41 | 2,576 | 195.00 | 55.94 | 0.00 | - | 5 | 1,361 |
| 8.59 | +0.29 | +3.49% | 1,064 | 11,523 | 200.00 | 58.36 | +3.14 | +5.69% | 13 | 3,469 |
| 7.00 | +0.14 | +2.04% | 378 | 2,646 | 210.00 | 69.30 | +1.08 | +1.58% | 1 | 591 |
| 5.77 | +0.18 | +3.22% | 86 | 5,454 | 220.00 | 75.49 | -2.15 | -2.77% | 19 | 754 |
| 4.80 | 0.00 | - | 137 | 6,951 | 230.00 | 85.12 | -1.98 | -2.27% | 1 | 471 |
| 3.85 | +0.05 | +1.32% | 114 | 3,628 | 240.00 | 98.00 | +4.29 | +4.58% | 27 | 268 |
| 3.20 | +0.05 | +1.59% | 326 | 7,853 | 250.00 | 102.80 | 0.00 | - | 2 | 120 |
| 2.69 | +0.04 | +1.51% | 9 | 3,814 | 260.00 | 113.20 | 0.00 | - | 170 | 1 |
| 2.24 | -0.14 | -5.88% | 6 | 5,186 | 270.00 | 116.00 | 0.00 | - | 42 | 1 |
| 1.89 | -0.17 | -8.25% | 14 | 1,669 | 280.00 | 130.50 | 0.00 | - | 4 | 0 |
| 1.55 | -0.25 | -13.89% | 25 | 1,625 | 290.00 | 121.57 | 0.00 | - | 1 | 0 |
| 1.36 | +0.01 | +0.74% | 77 | 8,764 | 300.00 | 140.00 | 0.00 | - | 20 | 0 |
| 1.15 | -0.25 | -17.86% | 19 | 1,270 | 310.00 | 134.40 | 0.00 | - | 1 | 1 |
| 0.96 | +0.01 | +1.05% | 14 | 2,854 | 320.00 | 155.00 | 0.00 | - | 1 | 0 |
| 0.99 | 0.00 | - | 23 | 355 | 330.00 | 148.58 | 0.00 | - | 100 | 0 |
| 0.75 | 0.00 | - | 1 | 1,519 | 340.00 | 143.40 | 0.00 | - | 11 | 0 |
| 0.67 | -0.02 | -2.90% | 91 | 3,136 | 350.00 | 156.85 | 0.00 | - | 4 | 0 |
| 0.60 | -0.05 | -7.69% | 63 | 4,559 | 360.00 | 191.00 | 0.00 | - | 1 | 0 |
| 0.51 | -0.08 | -13.56% | 5 | 175 | 370.00 | 223.03 | +17.48 | +8.50% | 6 | 0 |
| 0.49 | -0.01 | -2.00% | 2 | 139 | 380.00 | 221.74 | 0.00 | - | 5 | 0 |
| 0.41 | -0.02 | -4.65% | 46 | 1,414 | 390.00 | 235.08 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.