Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.80 | 0.00 | - | 2 | 1 | 50.00 | 0.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 55.00 | 0.50 | 0.00 | - | 2 | 2 |
| 99.73 | 0.00 | - | 1 | 3 | 60.00 | - | - | - | - | - |
| 92.05 | 0.00 | - | 1 | 1 | 65.00 | 1.12 | 0.00 | - | 1 | 4 |
| 84.76 | 0.00 | - | 2 | 5 | 70.00 | 1.00 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 75.00 | 1.60 | 0.00 | - | 10 | 140 |
| - | - | - | - | - | 80.00 | 2.00 | +0.45 | +29.03% | 1 | 21 |
| 81.40 | 0.00 | - | 5 | 7 | 85.00 | 2.31 | 0.00 | - | 1 | 537 |
| 59.05 | -3.20 | -5.14% | 1 | 10 | 90.00 | 2.93 | -0.22 | -6.98% | 6 | 218 |
| 72.70 | 0.00 | - | 4 | 28 | 95.00 | 3.80 | 0.00 | - | 10 | 545 |
| 54.90 | 0.00 | - | 11 | 61 | 100.00 | 5.00 | +0.20 | +4.17% | 71 | 391 |
| 65.50 | 0.00 | - | 2 | 15 | 105.00 | 5.80 | 0.00 | - | 29 | 815 |
| 47.29 | +1.08 | +2.34% | 1 | 59 | 110.00 | 6.81 | 0.00 | - | 1 | 895 |
| 45.00 | 0.00 | - | 9 | 76 | 115.00 | 8.70 | -0.24 | -2.68% | 350 | 738 |
| 43.85 | 0.00 | - | 43 | 131 | 120.00 | 10.25 | +0.46 | +4.70% | 11 | 1,213 |
| 37.75 | -2.90 | -7.13% | 4 | 52 | 125.00 | 12.65 | +0.75 | +6.30% | 9 | 963 |
| 35.20 | 0.00 | - | 2 | 72 | 130.00 | 15.25 | +1.60 | +11.72% | 3 | 4,899 |
| 33.25 | +0.75 | +2.31% | 5 | 41 | 135.00 | 16.54 | -0.17 | -1.02% | 2 | 1,117 |
| 30.00 | -0.58 | -1.90% | 9 | 160 | 140.00 | 19.25 | +1.10 | +6.06% | 20 | 3,271 |
| 27.83 | +0.06 | +0.22% | 3 | 360 | 145.00 | 21.40 | -0.29 | -1.34% | 11 | 1,949 |
| 25.50 | +0.02 | +0.08% | 25 | 765 | 150.00 | 25.40 | -0.30 | -1.17% | 3 | 2,114 |
| 23.55 | +0.07 | +0.30% | 13 | 423 | 155.00 | 27.40 | +1.75 | +6.82% | 12 | 279 |
| 21.54 | -0.26 | -1.19% | 10 | 223 | 160.00 | 29.50 | 0.00 | - | 26 | 1,490 |
| 20.55 | +0.20 | +0.98% | 28 | 117 | 165.00 | 34.09 | 0.00 | - | 2 | 855 |
| 18.43 | -0.57 | -3.00% | 10 | 250 | 170.00 | 36.62 | +1.22 | +3.45% | 3 | 870 |
| 17.00 | -0.72 | -4.06% | 2 | 299 | 175.00 | 39.10 | +5.92 | +17.84% | 1 | 370 |
| 15.15 | -0.35 | -2.26% | 8 | 541 | 180.00 | 42.40 | 0.00 | - | 2 | 157 |
| 14.00 | -0.40 | -2.78% | 1 | 511 | 185.00 | 42.05 | 0.00 | - | 1 | 241 |
| 13.23 | -0.02 | -0.15% | 20 | 760 | 190.00 | 51.16 | 0.00 | - | 4 | 256 |
| 12.19 | 0.00 | - | 35 | 496 | 195.00 | 51.50 | 0.00 | - | 6 | 87 |
| 11.02 | -0.98 | -8.17% | 13 | 1,164 | 200.00 | 58.90 | 0.00 | - | 5 | 108 |
| 9.55 | +0.07 | +0.74% | 36 | 431 | 210.00 | 68.59 | 0.00 | - | 7 | 113 |
| 7.90 | -0.17 | -2.11% | 20 | 1,174 | 220.00 | 78.27 | 0.00 | - | 1 | 28 |
| 6.80 | +0.37 | +6.11% | 5 | 82 | 230.00 | 74.41 | 0.00 | - | 3 | 4 |
| 6.35 | 0.00 | - | 2 | 60 | 240.00 | 96.87 | 0.00 | - | 1 | 1 |
| 4.80 | -0.45 | -8.57% | 1 | 181 | 250.00 | 83.88 | 0.00 | - | - | 10 |
| 3.35 | -1.25 | -27.17% | 3 | 1,434 | 260.00 | - | - | - | - | - |
| 3.79 | +0.04 | +1.07% | 10 | 144 | 270.00 | - | - | - | - | - |
| 3.13 | 0.00 | - | 12 | 412 | 280.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 4 | 110 | 290.00 | - | - | - | - | - |
| 2.25 | +0.01 | +0.45% | 1 | 57 | 300.00 | 141.00 | 0.00 | - | - | 0 |
| 2.00 | -0.30 | -13.04% | 1 | 15 | 310.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 10 | 19 | 320.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 10 | 217 | 330.00 | 150.80 | 0.00 | - | 2 | 0 |
| 1.34 | 0.00 | - | 7 | 94 | 340.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 6 | 73 | 350.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 86 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.