Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.00 | 0.00 | - | 2 | 8 | 25.00 | 0.04 | 0.00 | - | 2 | 77 |
| 115.60 | 0.00 | - | 25 | 29 | 30.00 | 0.14 | 0.00 | - | 10 | 136 |
| - | - | - | - | - | 35.00 | 0.11 | 0.00 | - | 10 | 38 |
| 130.67 | 0.00 | - | 1 | 8 | 40.00 | 0.25 | 0.00 | - | 6 | 101 |
| 128.10 | 0.00 | - | 1 | 12 | 45.00 | 0.38 | 0.00 | - | 22 | 85 |
| 111.56 | 0.00 | - | 1 | 848 | 50.00 | 0.52 | +0.07 | +15.56% | 1 | 1,847 |
| 97.75 | 0.00 | - | 2 | 6 | 55.00 | 0.47 | 0.00 | - | 1 | 431 |
| 128.15 | 0.00 | - | 3 | 34 | 60.00 | 0.93 | 0.00 | - | 5 | 414 |
| 97.50 | 0.00 | - | 1 | 56 | 65.00 | 1.26 | 0.00 | - | 4 | 2,322 |
| 80.25 | 0.00 | - | 1 | 65 | 70.00 | 1.13 | -0.52 | -31.52% | 5 | 1,537 |
| 77.00 | 0.00 | - | 1 | 148 | 75.00 | 2.37 | +0.46 | +24.08% | 4 | 3,841 |
| 72.25 | -14.85 | -17.05% | 1 | 200 | 80.00 | 2.55 | 0.00 | - | 13 | 462 |
| 79.10 | 0.00 | - | 1 | 58 | 85.00 | 3.34 | 0.00 | - | 19 | 1,873 |
| 64.00 | 0.00 | - | 1 | 123 | 90.00 | 4.55 | +2.00 | +78.43% | 93 | 3,292 |
| 60.82 | 0.00 | - | 5 | 325 | 95.00 | 5.25 | +0.03 | +0.57% | 5 | 1,138 |
| 56.10 | -1.90 | -3.28% | 2 | 904 | 100.00 | 6.80 | +0.90 | +15.25% | 2 | 7,406 |
| 56.57 | 0.00 | - | 3 | 484 | 105.00 | 7.50 | +0.30 | +4.17% | 11 | 2,850 |
| 53.20 | 0.00 | - | 4 | 348 | 110.00 | 9.50 | +1.20 | +14.46% | 39 | 7,022 |
| 47.90 | -2.55 | -5.05% | 2 | 577 | 115.00 | 10.44 | -0.51 | -4.66% | 113 | 2,484 |
| 43.35 | -2.25 | -4.93% | 303 | 726 | 120.00 | 12.55 | +0.08 | +0.64% | 7 | 2,402 |
| 40.75 | -2.02 | -4.72% | 1 | 717 | 125.00 | 14.25 | +0.25 | +1.79% | 62 | 3,085 |
| 38.87 | -0.38 | -0.97% | 4 | 411 | 130.00 | 16.85 | +0.85 | +5.31% | 10 | 6,178 |
| 36.05 | +0.77 | +2.18% | 2 | 990 | 135.00 | 19.00 | +0.80 | +4.40% | 42 | 1,533 |
| 34.20 | -0.80 | -2.29% | 12 | 2,352 | 140.00 | 21.15 | +0.10 | +0.48% | 2 | 2,502 |
| 31.62 | -0.43 | -1.34% | 64 | 922 | 145.00 | 23.80 | +0.65 | +2.81% | 1 | 1,796 |
| 29.43 | -0.57 | -1.90% | 17 | 4,849 | 150.00 | 26.85 | +1.85 | +7.40% | 27 | 6,021 |
| 27.75 | -0.36 | -1.28% | 11 | 264 | 155.00 | 27.93 | 0.00 | - | 5 | 735 |
| 25.38 | -1.86 | -6.83% | 28 | 1,830 | 160.00 | 33.40 | +0.58 | +1.77% | 44 | 2,234 |
| 24.20 | +0.70 | +2.98% | 24 | 1,551 | 165.00 | 36.55 | 0.00 | - | 3 | 1,322 |
| 21.92 | -2.08 | -8.67% | 8 | 2,695 | 170.00 | 38.65 | -1.63 | -4.05% | 1 | 1,726 |
| 20.90 | -0.43 | -2.02% | 31 | 1,026 | 175.00 | 43.35 | 0.00 | - | 2 | 756 |
| 19.45 | +0.25 | +1.30% | 82 | 4,472 | 180.00 | 46.22 | +2.67 | +6.13% | 21 | 675 |
| 17.94 | -1.56 | -8.00% | 4 | 644 | 185.00 | 50.50 | +4.47 | +9.71% | 62 | 309 |
| 16.92 | -0.43 | -2.48% | 309 | 2,307 | 190.00 | 55.83 | +10.33 | +22.70% | 1 | 868 |
| 15.75 | +0.35 | +2.27% | 5 | 432 | 195.00 | 56.66 | +7.77 | +15.89% | 1 | 331 |
| 14.98 | -0.02 | -0.13% | 82 | 5,042 | 200.00 | 59.50 | -2.09 | -3.39% | 1 | 488 |
| 12.80 | -0.70 | -5.19% | 23 | 1,709 | 210.00 | 59.86 | 0.00 | - | 2 | 313 |
| 11.19 | -0.01 | -0.09% | 2 | 1,292 | 220.00 | 77.47 | -0.85 | -1.09% | 2 | 533 |
| 9.00 | -1.52 | -14.45% | 5 | 1,248 | 230.00 | 90.03 | +5.41 | +6.39% | 1 | 61 |
| 8.65 | +1.15 | +15.33% | 98 | 833 | 240.00 | 93.67 | 0.00 | - | 1 | 62 |
| 7.45 | +0.03 | +0.40% | 952 | 2,949 | 250.00 | 80.30 | 0.00 | - | 77 | 118 |
| 6.60 | 0.00 | - | 310 | 2,282 | 260.00 | - | - | - | - | - |
| 6.00 | -3.00 | -33.33% | 1 | 1,752 | 270.00 | 114.65 | 0.00 | - | 1 | 0 |
| 4.95 | -3.75 | -43.10% | 16 | 916 | 280.00 | 106.79 | 0.00 | - | 15 | 32 |
| 5.10 | 0.00 | - | 2 | 539 | 290.00 | - | - | - | - | - |
| 3.95 | -0.35 | -8.14% | 15 | 2,628 | 300.00 | 121.30 | 0.00 | - | 1 | 0 |
| 3.33 | -0.57 | -14.62% | 3 | 339 | 310.00 | 135.89 | 0.00 | - | - | 1 |
| 3.00 | 0.00 | - | 4 | 491 | 320.00 | - | - | - | - | - |
| 2.44 | +0.17 | +7.49% | 101 | 240 | 330.00 | 148.65 | 0.00 | - | 15 | 0 |
| 2.61 | 0.00 | - | 2 | 304 | 340.00 | 165.48 | 0.00 | - | - | 0 |
| 2.24 | -0.04 | -1.75% | 2 | 794 | 350.00 | 172.64 | 0.00 | - | 4 | 0 |
| 1.80 | -0.29 | -13.88% | 1 | 1,853 | 360.00 | 169.25 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 23 | 370.00 | 191.42 | 0.00 | - | 2 | 0 |
| 1.65 | -1.35 | -45.00% | 1 | 161 | 380.00 | 200.72 | 0.00 | - | - | 0 |
| 1.46 | -0.04 | -2.67% | 2 | 1,428 | 390.00 | 208.04 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.