Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.00 | 0.00 | - | 1 | 55 | 25.00 | 0.20 | 0.00 | - | 1 | 182 |
| 127.95 | 0.00 | - | 1 | 27 | 30.00 | 0.33 | 0.00 | - | 2 | 40 |
| 145.70 | 0.00 | - | 2 | 11 | 35.00 | 0.44 | 0.00 | - | 30 | 74 |
| 128.30 | 0.00 | - | 7 | 46 | 40.00 | 2.23 | 0.00 | - | 20 | 346 |
| 136.46 | 0.00 | - | 15 | 6 | 45.00 | 0.90 | 0.00 | - | 1 | 347 |
| 100.00 | -12.02 | -10.73% | 1 | 55 | 50.00 | 1.34 | 0.00 | - | 1 | 445 |
| 109.47 | 0.00 | - | 1 | 25 | 55.00 | 1.39 | 0.00 | - | 1 | 411 |
| 104.60 | 0.00 | - | 1 | 31 | 60.00 | 1.95 | 0.00 | - | 1 | 429 |
| 122.44 | 0.00 | - | 1 | 91 | 65.00 | 2.07 | 0.00 | - | 6 | 302 |
| 98.00 | 0.00 | - | 1 | 29 | 70.00 | 2.67 | 0.00 | - | 12 | 788 |
| 104.50 | 0.00 | - | 1 | 112 | 75.00 | 3.85 | +0.15 | +4.05% | 1 | 1,908 |
| 76.00 | 0.00 | - | 2 | 182 | 80.00 | 4.80 | 0.00 | - | 5 | 318 |
| 72.50 | 0.00 | - | 1 | 80 | 85.00 | 6.00 | 0.00 | - | 4 | 1,567 |
| 69.63 | 0.00 | - | 9 | 314 | 90.00 | 6.65 | -0.35 | -4.70% | 24 | 1,355 |
| 74.00 | 0.00 | - | 1 | 200 | 95.00 | 8.45 | 0.00 | - | 3 | 429 |
| 63.45 | -2.10 | -3.20% | 9 | 1,068 | 100.00 | 9.80 | 0.00 | - | 115 | 1,549 |
| 58.00 | 0.00 | - | 3 | 270 | 105.00 | 10.90 | -0.60 | -5.22% | 1 | 361 |
| 57.15 | -13.10 | -18.65% | 5 | 401 | 110.00 | 13.15 | 0.00 | - | 4 | 2,936 |
| 51.98 | -4.02 | -7.18% | 2 | 331 | 115.00 | 15.74 | +0.59 | +3.89% | 1 | 418 |
| 51.70 | +0.20 | +0.39% | 3 | 593 | 120.00 | 16.30 | +0.31 | +1.94% | 271 | 7,957 |
| 46.40 | -2.35 | -4.82% | 1 | 775 | 125.00 | 19.05 | 0.00 | - | 5 | 1,308 |
| 49.25 | 0.00 | - | 5 | 266 | 130.00 | 22.00 | +1.75 | +8.64% | 4 | 2,514 |
| 42.95 | -2.95 | -6.43% | 1 | 835 | 135.00 | 22.40 | 0.00 | - | 7 | 1,745 |
| 42.20 | -0.30 | -0.71% | 41 | 2,361 | 140.00 | 26.37 | +1.37 | +5.48% | 3 | 3,402 |
| 40.50 | -0.07 | -0.17% | 9 | 263 | 145.00 | 27.90 | -0.85 | -2.96% | 10 | 1,671 |
| 37.92 | -1.87 | -4.70% | 2 | 1,082 | 150.00 | 30.34 | -0.40 | -1.30% | 6 | 2,230 |
| 34.00 | -4.00 | -10.53% | 2 | 710 | 155.00 | 29.30 | 0.00 | - | 3 | 709 |
| 34.33 | -1.62 | -4.51% | 30 | 649 | 160.00 | 37.70 | +1.65 | +4.58% | 1 | 647 |
| 32.15 | +0.34 | +1.07% | 6 | 997 | 165.00 | 39.75 | -0.65 | -1.61% | 13 | 747 |
| 30.80 | +0.74 | +2.46% | 23 | 2,067 | 170.00 | 37.67 | 0.00 | - | 1 | 931 |
| 29.00 | +0.28 | +0.97% | 1 | 3,488 | 175.00 | 41.65 | 0.00 | - | 54 | 1,595 |
| 27.26 | -1.42 | -4.95% | 5 | 5,439 | 180.00 | 52.00 | +2.40 | +4.84% | 1 | 455 |
| 26.00 | -1.83 | -6.58% | 5 | 352 | 185.00 | 47.85 | 0.00 | - | 1 | 146 |
| 23.09 | -1.26 | -5.17% | 3 | 1,021 | 190.00 | 57.47 | +2.43 | +4.41% | 5 | 1,351 |
| 22.05 | 0.00 | - | 13 | 1,420 | 195.00 | 61.09 | 0.00 | - | 1 | 211 |
| 22.43 | -1.47 | -6.15% | 165 | 2,761 | 200.00 | 62.32 | 0.00 | - | 3 | 528 |
| 19.61 | -2.19 | -10.05% | 5 | 1,233 | 210.00 | 72.25 | 0.00 | - | 5 | 239 |
| 18.48 | +0.15 | +0.82% | 31 | 1,812 | 220.00 | 71.40 | 0.00 | - | 228 | 475 |
| 16.75 | +0.17 | +1.03% | 9 | 719 | 230.00 | 82.15 | 0.00 | - | 2 | 173 |
| 14.90 | -1.07 | -6.70% | 48 | 503 | 240.00 | 88.10 | 0.00 | - | 3 | 170 |
| 14.00 | +0.50 | +3.70% | 62 | 1,567 | 250.00 | 105.75 | 0.00 | - | 1 | 131 |
| 13.74 | 0.00 | - | 8 | 722 | 260.00 | 103.95 | 0.00 | - | 1 | 2 |
| 11.34 | 0.00 | - | 5 | 252 | 270.00 | 126.30 | 0.00 | - | 1 | 15 |
| 10.55 | +0.02 | +0.19% | 1 | 156 | 280.00 | 106.68 | 0.00 | - | 1 | 42 |
| 9.80 | 0.00 | - | 2 | 534 | 290.00 | 120.80 | 0.00 | - | - | 0 |
| 8.60 | -0.05 | -0.58% | 17 | 994 | 300.00 | 145.45 | 0.00 | - | 6 | 0 |
| 8.35 | -2.70 | -24.43% | 1 | 415 | 310.00 | 158.11 | 0.00 | - | 1 | 0 |
| 7.20 | -0.29 | -3.87% | 3 | 2,066 | 320.00 | 134.70 | 0.00 | - | 100 | 100 |
| 6.40 | -0.73 | -10.24% | 20 | 239 | 330.00 | 137.65 | 0.00 | - | 5 | 8 |
| 6.50 | 0.00 | - | 2 | 115 | 340.00 | 152.20 | 0.00 | - | 10 | 0 |
| 5.65 | +0.15 | +2.73% | 13 | 516 | 350.00 | 182.19 | 0.00 | - | 1 | 0 |
| 4.90 | -0.40 | -7.55% | 5 | 862 | 360.00 | 170.85 | 0.00 | - | 121 | 0 |
| 4.60 | -0.80 | -14.81% | 5 | 38 | 370.00 | - | - | - | - | - |
| 6.26 | 0.00 | - | 1 | 422 | 380.00 | 209.00 | 0.00 | - | 5 | 0 |
| 4.00 | -0.53 | -11.70% | 37 | 725 | 390.00 | 199.50 | 0.00 | - | 91 | 0 |
© 2024 Yahoo. All rights reserved.