Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.70 | 0.00 | - | 1 | 128 | 25.00 | 0.42 | 0.00 | - | 2 | 92 |
| 167.31 | 0.00 | - | - | 1 | 35.00 | - | - | - | - | - |
| 139.50 | 0.00 | - | 1 | 1 | 40.00 | - | - | - | - | - |
| 148.33 | 0.00 | - | - | 1 | 45.00 | 1.37 | 0.00 | - | 2 | 5 |
| 116.60 | 0.00 | - | 3 | 6 | 50.00 | 1.94 | 0.00 | - | 5 | 4 |
| 99.57 | -17.08 | -14.64% | 2 | 36 | 55.00 | 2.78 | 0.00 | - | 3 | 4 |
| 94.00 | -5.00 | -5.05% | 1 | 38 | 60.00 | 3.55 | 0.00 | - | 22 | 1,500 |
| 123.55 | 0.00 | - | 10 | 10 | 65.00 | 3.50 | -0.80 | -18.60% | 5 | 5 |
| 107.80 | 0.00 | - | 2 | 13 | 70.00 | 4.68 | -0.44 | -8.59% | 1 | 434 |
| 96.01 | 0.00 | - | 1 | 15 | 75.00 | 6.65 | +0.90 | +15.65% | 5 | 157 |
| 85.03 | 0.00 | - | 13 | 59 | 80.00 | 7.10 | 0.00 | - | 16 | 65 |
| 79.50 | 0.00 | - | 5 | 31 | 85.00 | 9.21 | +0.21 | +2.33% | 1 | 949 |
| 78.52 | 0.00 | - | 5 | 50 | 90.00 | 10.50 | +0.25 | +2.44% | 1 | 104 |
| 74.00 | 0.00 | - | 12 | 111 | 95.00 | 12.50 | 0.00 | - | 1 | 82 |
| 72.20 | +1.18 | +1.66% | 27 | 139 | 100.00 | 13.30 | +0.50 | +3.91% | 4 | 193 |
| 65.00 | -2.65 | -3.92% | 2 | 45 | 105.00 | 14.58 | 0.00 | - | 1 | 28 |
| 64.76 | +0.40 | +0.62% | 4 | 60 | 110.00 | 17.98 | +1.08 | +6.39% | 1 | 590 |
| 60.92 | -2.08 | -3.30% | 2 | 107 | 115.00 | 18.00 | 0.00 | - | 1 | 57 |
| 60.50 | +2.00 | +3.42% | 10 | 259 | 120.00 | 20.05 | -1.21 | -5.69% | 2 | 581 |
| 58.00 | -4.00 | -6.45% | 9 | 78 | 125.00 | 23.85 | -0.53 | -2.17% | 1 | 176 |
| 55.86 | -1.50 | -2.62% | 21 | 53 | 130.00 | 25.51 | 0.00 | - | 15 | 135 |
| 55.37 | 0.00 | - | 22 | 58 | 135.00 | 27.43 | +2.93 | +11.96% | 21 | 174 |
| 52.50 | +1.26 | +2.46% | 10 | 109 | 140.00 | 31.30 | +0.55 | +1.79% | 12 | 499 |
| 50.06 | +0.53 | +1.07% | 21 | 105 | 145.00 | 34.39 | +0.99 | +2.96% | 4 | 65 |
| 48.00 | +0.50 | +1.05% | 39 | 256 | 150.00 | 35.81 | -0.28 | -0.78% | 4 | 98 |
| 45.60 | -2.40 | -5.00% | 9 | 322 | 155.00 | 34.75 | 0.00 | - | 13 | 32 |
| 44.60 | +0.42 | +0.95% | 15 | 375 | 160.00 | 42.00 | +0.99 | +2.41% | 21 | 138 |
| 43.00 | -1.50 | -3.37% | 3 | 257 | 165.00 | 44.50 | 0.00 | - | 10 | 207 |
| 40.50 | +0.03 | +0.07% | 11 | 292 | 170.00 | 47.80 | -0.51 | -1.06% | 1 | 74 |
| 40.00 | -1.20 | -2.91% | 6 | 652 | 175.00 | 46.45 | 0.00 | - | 2 | 333 |
| 36.74 | -2.76 | -6.99% | 19 | 446 | 180.00 | 55.67 | 0.00 | - | 10 | 205 |
| 37.33 | +0.83 | +2.27% | 10 | 202 | 185.00 | 58.91 | 0.00 | - | 14 | 233 |
| 35.30 | -0.50 | -1.40% | 17 | 518 | 190.00 | 55.86 | 0.00 | - | 2 | 19 |
| 35.26 | 0.00 | - | 15 | 276 | 195.00 | 65.85 | 0.00 | - | 1 | 128 |
| 33.25 | +0.25 | +0.76% | 13 | 727 | 200.00 | 69.00 | 0.00 | - | 3 | 57 |
| 30.85 | -0.76 | -2.40% | 13 | 410 | 210.00 | 71.50 | 0.00 | - | 1 | 64 |
| 28.65 | +1.05 | +3.80% | 26 | 265 | 220.00 | 85.13 | 0.00 | - | 2 | 53 |
| 26.28 | -0.02 | -0.08% | 4 | 273 | 230.00 | 85.00 | 0.00 | - | 10 | 357 |
| 24.45 | +0.75 | +3.16% | 5 | 187 | 240.00 | 95.30 | 0.00 | - | 14 | 4 |
| 22.17 | -2.33 | -9.51% | 1 | 225 | 250.00 | 109.05 | +19.35 | +21.57% | 17 | 7 |
| 21.60 | +0.23 | +1.08% | 7 | 61 | 260.00 | 98.00 | 0.00 | - | 1 | 1 |
| 20.50 | +0.55 | +2.76% | 3 | 52 | 270.00 | 118.92 | 0.00 | - | 3 | 5 |
| 19.30 | +0.32 | +1.69% | 1 | 64 | 280.00 | 112.43 | 0.00 | - | 4 | 5 |
| 18.50 | 0.00 | - | 4 | 129 | 290.00 | 119.75 | 0.00 | - | 5 | 2 |
| 16.60 | -0.40 | -2.35% | 123 | 450 | 300.00 | 154.73 | +1.98 | +1.30% | 18 | 32 |
| 15.50 | 0.00 | - | 22 | 130 | 310.00 | 134.74 | 0.00 | - | 10 | 3 |
| 15.60 | 0.00 | - | 14 | 225 | 320.00 | - | - | - | - | - |
| 13.50 | -0.25 | -1.82% | 12 | 33 | 330.00 | 173.14 | 0.00 | - | - | 0 |
| 12.90 | -5.14 | -28.49% | 5 | 89 | 340.00 | - | - | - | - | - |
| 12.35 | +0.10 | +0.82% | 1,864 | 3,238 | 350.00 | 180.35 | 0.00 | - | 2 | 0 |
| 13.20 | 0.00 | - | 193 | 216 | 360.00 | 190.50 | 0.00 | - | 2 | 0 |
| 10.60 | -1.95 | -15.54% | 2 | 237 | 370.00 | - | - | - | - | - |
| 10.35 | +0.25 | +2.48% | 3 | 226 | 380.00 | - | - | - | - | - |
| 9.80 | +0.05 | +0.51% | 8 | 434 | 390.00 | 212.65 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.