Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 15, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.00 | 0.00 | - | 1 | 8 | 50.00 | 0.63 | 0.00 | - | 48 | 126 |
| 162.25 | 0.00 | - | 1 | 3 | 55.00 | 1.10 | 0.00 | - | 75 | 90 |
| 95.15 | 0.00 | - | 1 | 2 | 60.00 | 1.04 | 0.00 | - | 1 | 37 |
| 100.25 | 0.00 | - | 1 | 2 | 65.00 | 1.15 | 0.00 | - | 2 | 51 |
| 80.60 | 0.00 | - | 1 | 2 | 70.00 | 1.90 | -0.50 | -20.83% | 100 | 22 |
| - | - | - | - | - | 75.00 | 2.45 | 0.00 | - | 16 | 170 |
| 75.00 | -11.45 | -13.24% | 3 | 21 | 80.00 | 3.35 | 0.00 | - | 1 | 149 |
| 95.53 | 0.00 | - | 6 | 9 | 85.00 | 3.97 | 0.00 | - | 1 | 98 |
| 80.00 | 0.00 | - | 3 | 24 | 90.00 | 5.15 | 0.00 | - | 120 | 222 |
| 65.00 | 0.00 | - | 2 | 13 | 95.00 | 4.85 | 0.00 | - | 2 | 12 |
| 73.71 | 0.00 | - | 2 | 17 | 100.00 | 5.90 | 0.00 | - | 2 | 171 |
| 55.13 | 0.00 | - | 1 | 26 | 105.00 | 7.00 | 0.00 | - | 2 | 128 |
| 65.00 | 0.00 | - | 1 | 6 | 110.00 | 10.40 | -0.05 | -0.48% | 8 | 137 |
| 53.25 | 0.00 | - | 2 | 13 | 115.00 | 12.05 | 0.00 | - | 1 | 103 |
| 46.00 | -2.88 | -5.89% | 3 | 105 | 120.00 | 13.23 | -0.27 | -2.00% | 1 | 239 |
| 56.50 | 0.00 | - | 10 | 17 | 125.00 | 15.15 | +0.35 | +2.36% | 430 | 464 |
| 41.25 | 0.00 | - | 5 | 33 | 130.00 | 18.15 | 0.00 | - | 2 | 142 |
| 38.56 | +0.56 | +1.47% | 1 | 10 | 135.00 | 19.35 | 0.00 | - | 2 | 139 |
| 36.10 | -0.23 | -0.63% | 4 | 37 | 140.00 | 22.82 | 0.00 | - | 8 | 54 |
| 34.40 | +0.93 | +2.78% | 1 | 8 | 145.00 | 24.60 | +0.20 | +0.82% | 2 | 494 |
| 31.61 | 0.00 | - | 3 | 125 | 150.00 | 28.14 | +1.27 | +4.73% | 9 | 30 |
| 32.00 | 0.00 | - | 2 | 41 | 155.00 | 29.78 | 0.00 | - | 569 | 783 |
| 27.00 | -1.02 | -3.64% | 2 | 244 | 160.00 | 34.38 | 0.00 | - | 101 | 531 |
| 26.60 | -0.23 | -0.86% | 2 | 328 | 165.00 | 37.45 | +5.23 | +16.23% | 1 | 242 |
| 25.30 | +1.30 | +5.42% | 5 | 91 | 170.00 | 35.15 | 0.00 | - | 1 | 220 |
| 23.30 | -0.15 | -0.64% | 3 | 912 | 175.00 | 42.95 | -0.92 | -2.10% | 172 | 135 |
| 22.02 | -9.03 | -29.08% | 4 | 400 | 180.00 | 46.66 | +0.91 | +1.99% | 1 | 119 |
| 20.50 | +0.15 | +0.74% | 39 | 91 | 185.00 | 45.27 | 0.00 | - | 1 | 62 |
| 19.55 | -0.69 | -3.41% | 4 | 693 | 190.00 | 45.80 | 0.00 | - | 50 | 100 |
| 17.70 | -0.80 | -4.32% | 8 | 58 | 195.00 | 58.92 | 0.00 | - | 100 | 122 |
| 17.57 | +0.57 | +3.35% | 2 | 267 | 200.00 | 54.00 | 0.00 | - | 1 | 48 |
| 15.05 | -1.90 | -11.21% | 1 | 288 | 210.00 | 70.50 | 0.00 | - | 100 | 111 |
| 13.43 | -1.12 | -7.70% | 1 | 187 | 220.00 | 67.34 | 0.00 | - | 2 | 67 |
| 12.14 | -4.46 | -26.87% | 2 | 166 | 230.00 | 53.35 | 0.00 | - | 9 | 73 |
| 11.19 | 0.00 | - | 1 | 192 | 240.00 | - | - | - | - | - |
| 9.19 | 0.00 | - | 2 | 177 | 250.00 | 90.65 | 0.00 | - | - | 0 |
| 8.50 | 0.00 | - | 2 | 163 | 260.00 | 68.05 | 0.00 | - | 2 | 1 |
| 7.50 | 0.00 | - | 2 | 42 | 270.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 6 | 159 | 280.00 | - | - | - | - | - |
| 5.75 | -3.70 | -39.15% | 4 | 136 | 290.00 | - | - | - | - | - |
| 5.25 | +0.05 | +0.96% | 4 | 416 | 300.00 | - | - | - | - | - |
| 4.60 | -3.06 | -39.95% | 7 | 105 | 310.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 1 | 32 | 370.00 | - | - | - | - | - |
| 2.25 | -0.10 | -4.26% | 7 | 112 | 380.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 25 | 768 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.