Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 129.64 | 0.00 | - | 1 | 103 | 25.00 | 0.13 | 0.00 | - | 1 | 285 |
| 154.95 | 0.00 | - | 10 | 88 | 30.00 | 0.25 | 0.00 | - | 2 | 122 |
| 73.00 | 0.00 | - | 2 | 1 | 35.00 | 0.53 | 0.00 | - | 3 | 45 |
| 148.50 | 0.00 | - | 1 | 11 | 40.00 | 0.70 | 0.00 | - | 3 | 432 |
| 120.00 | 0.00 | - | 3 | 339 | 45.00 | 0.95 | 0.00 | - | 2 | 434 |
| 98.75 | 0.00 | - | 1 | 158 | 50.00 | 1.11 | 0.00 | - | 1 | 411 |
| 107.71 | 0.00 | - | 2 | 117 | 55.00 | 1.30 | 0.00 | - | 3 | 171 |
| 126.22 | 0.00 | - | 1 | 272 | 60.00 | 1.60 | 0.00 | - | 1 | 3,413 |
| 87.59 | -19.81 | -18.45% | 1 | 47 | 65.00 | 1.60 | 0.00 | - | 5 | 2,436 |
| 82.50 | 0.00 | - | 1 | 112 | 70.00 | 2.90 | 0.00 | - | 7 | 6,528 |
| 91.80 | 0.00 | - | 1 | 166 | 75.00 | 3.52 | +0.10 | +2.92% | 2 | 4,211 |
| 78.40 | -11.51 | -12.80% | 2 | 248 | 80.00 | 4.41 | -0.09 | -2.00% | 4 | 2,007 |
| 86.50 | 0.00 | - | 12 | 298 | 85.00 | 4.40 | 0.00 | - | 1 | 1,211 |
| 67.44 | 0.00 | - | 2 | 531 | 90.00 | 6.41 | -0.44 | -6.42% | 4 | 3,390 |
| 65.10 | 0.00 | - | 1 | 289 | 95.00 | 8.04 | 0.00 | - | 3 | 1,999 |
| 64.10 | 0.00 | - | 6 | 635 | 100.00 | 9.39 | 0.00 | - | 125 | 3,736 |
| 69.57 | 0.00 | - | 2 | 426 | 105.00 | 11.30 | +1.30 | +13.00% | 1 | 448 |
| 57.35 | -4.15 | -6.75% | 3 | 673 | 110.00 | 10.50 | 0.00 | - | 1 | 2,146 |
| 53.00 | 0.00 | - | 74 | 647 | 115.00 | 14.51 | 0.00 | - | 52 | 2,734 |
| 49.26 | -1.75 | -3.43% | 1 | 632 | 120.00 | 16.71 | +3.41 | +25.64% | 1 | 1,851 |
| 60.94 | 0.00 | - | 4 | 517 | 125.00 | 18.85 | +0.55 | +3.01% | 1 | 492 |
| 45.43 | -1.72 | -3.65% | 1 | 585 | 130.00 | 17.72 | 0.00 | - | 12 | 596 |
| 43.81 | +1.62 | +3.84% | 4 | 171 | 135.00 | 23.00 | +0.20 | +0.88% | 1 | 969 |
| 41.51 | -2.52 | -5.72% | 3 | 1,412 | 140.00 | 25.84 | +0.43 | +1.69% | 1 | 444 |
| 40.00 | +1.25 | +3.23% | 2 | 152 | 145.00 | 28.12 | 0.00 | - | 11 | 335 |
| 37.18 | +0.41 | +1.12% | 21 | 646 | 150.00 | 26.40 | 0.00 | - | 2 | 652 |
| 34.20 | +0.32 | +0.94% | 3 | 255 | 155.00 | 33.80 | +4.84 | +16.71% | 1 | 606 |
| 34.50 | +1.60 | +4.86% | 2 | 1,440 | 160.00 | 35.40 | 0.00 | - | 4 | 611 |
| 30.80 | -0.43 | -1.38% | 1 | 270 | 165.00 | 38.00 | 0.00 | - | 3 | 334 |
| 30.10 | 0.00 | - | 20 | 560 | 170.00 | 42.97 | -0.53 | -1.22% | 1 | 461 |
| 26.30 | -0.70 | -2.59% | 20 | 773 | 175.00 | 45.16 | 0.00 | - | 2 | 851 |
| 25.46 | -0.94 | -3.56% | 11 | 2,080 | 180.00 | 45.75 | 0.00 | - | 5 | 70 |
| 25.10 | +1.75 | +7.49% | 10 | 778 | 185.00 | 48.47 | 0.00 | - | 6 | 136 |
| 23.70 | -1.10 | -4.44% | 16 | 452 | 190.00 | 52.57 | 0.00 | - | 1 | 1,055 |
| 24.74 | 0.00 | - | 1 | 755 | 195.00 | 61.13 | 0.00 | - | 10 | 52 |
| 21.75 | +0.65 | +3.08% | 11 | 5,982 | 200.00 | 63.17 | +0.47 | +0.75% | 1 | 492 |
| 18.56 | 0.00 | - | 12 | 375 | 210.00 | 64.99 | 0.00 | - | 4 | 19 |
| 17.10 | -0.40 | -2.29% | 5 | 2,856 | 220.00 | 74.18 | 0.00 | - | 1 | 154 |
| 17.25 | 0.00 | - | 5 | 800 | 230.00 | 81.75 | 0.00 | - | 1 | 53 |
| 14.07 | 0.00 | - | 1 | 223 | 240.00 | 90.20 | 0.00 | - | 1 | 27 |
| 12.98 | +0.18 | +1.41% | 20 | 481 | 250.00 | 98.73 | 0.00 | - | 2 | 28 |
| 12.15 | 0.00 | - | 4 | 545 | 260.00 | 77.35 | 0.00 | - | 4 | 15 |
| 11.00 | +0.18 | +1.66% | 3 | 62 | 270.00 | 110.95 | 0.00 | - | 2 | 15 |
| 13.37 | 0.00 | - | 5 | 28 | 280.00 | 90.50 | 0.00 | - | 1 | 1 |
| 9.00 | -1.39 | -13.38% | 1 | 51 | 290.00 | - | - | - | - | - |
| 8.55 | 0.00 | - | 1 | 123 | 300.00 | 128.07 | 0.00 | - | 1 | 1 |
| 7.25 | +0.25 | +3.57% | 8 | 56 | 310.00 | 133.64 | 0.00 | - | 1 | 24 |
| 11.32 | 0.00 | - | 1 | 114 | 320.00 | - | - | - | - | - |
| 8.93 | 0.00 | - | 1 | 131 | 330.00 | 149.10 | 0.00 | - | 2 | 0 |
| 6.65 | 0.00 | - | 1 | 95 | 340.00 | 163.45 | 0.00 | - | 41 | 0 |
| 7.51 | 0.00 | - | 1 | 173 | 350.00 | 161.15 | 0.00 | - | 20 | 0 |
| 5.10 | +0.40 | +8.51% | 1 | 264 | 360.00 | 189.07 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 7 | 370.00 | 179.80 | 0.00 | - | 23 | 0 |
| 4.69 | 0.00 | - | 1 | 2 | 380.00 | 188.90 | 0.00 | - | 7 | 0 |
| 3.65 | -0.35 | -8.75% | 59 | 430 | 390.00 | 198.50 | 0.00 | - | 79 | 0 |
© 2024 Yahoo. All rights reserved.