Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.40 | -3.30 | -3.15% | 6 | 125 | 50.00 | 0.01 | 0.00 | - | 2 | 943 |
| 96.45 | -11.19 | -10.40% | 4 | 1 | 55.00 | 0.01 | 0.00 | - | 2 | 691 |
| 88.50 | -30.87 | -25.24% | 2 | 13 | 60.00 | 0.01 | 0.00 | - | 1 | 928 |
| 83.50 | -9.20 | -9.92% | 50 | 42 | 65.00 | 0.01 | 0.00 | - | 2 | 7,101 |
| 79.70 | -7.61 | -8.72% | 3 | 43 | 70.00 | 0.01 | 0.00 | - | 1 | 1,875 |
| 74.72 | -9.51 | -11.29% | 8 | 81 | 75.00 | 0.01 | 0.00 | - | 20 | 6,098 |
| 70.55 | -5.71 | -7.49% | 2 | 447 | 80.00 | 0.01 | 0.00 | - | 2 | 4,291 |
| 66.20 | -3.58 | -5.13% | 8 | 161 | 85.00 | 0.01 | 0.00 | - | 1 | 7,133 |
| 59.47 | -6.47 | -9.81% | 20 | 195 | 90.00 | 0.01 | 0.00 | - | 2 | 8,526 |
| 58.00 | -3.35 | -5.46% | 31 | 242 | 95.00 | 0.01 | 0.00 | - | 15 | 1,896 |
| 49.90 | -4.90 | -8.94% | 54 | 568 | 100.00 | 0.01 | 0.00 | - | 5 | 5,727 |
| 43.45 | -6.17 | -11.94% | 30 | 1,014 | 105.00 | 0.01 | 0.00 | - | 1 | 3,293 |
| 38.63 | -6.10 | -13.28% | 76 | 1,782 | 110.00 | 0.01 | 0.00 | - | 1 | 3,599 |
| 33.79 | -6.19 | -15.48% | 42 | 3,022 | 115.00 | 0.01 | 0.00 | - | 5 | 3,577 |
| 29.78 | -6.47 | -17.85% | 100 | 2,684 | 120.00 | 0.01 | 0.00 | - | 2 | 9,145 |
| 24.10 | -5.55 | -18.72% | 72 | 1,966 | 125.00 | 0.01 | 0.00 | - | 11 | 5,985 |
| 19.47 | -4.83 | -19.88% | 206 | 2,723 | 130.00 | 0.01 | 0.00 | - | 98 | 6,985 |
| 14.80 | -3.85 | -20.64% | 148 | 1,080 | 135.00 | 0.01 | 0.00 | - | 157 | 6,094 |
| 8.50 | -6.31 | -42.18% | 424 | 3,207 | 140.00 | 0.02 | 0.00 | - | 1,073 | 10,914 |
| 3.37 | -6.79 | -65.99% | 454 | 2,052 | 145.00 | 0.12 | +0.06 | +100.00% | 11,511 | 8,269 |
| 0.30 | -5.21 | -94.56% | 19,870 | 3,499 | 150.00 | 2.00 | +1.69 | +545.16% | 50,450 | 20,442 |
| 0.03 | -1.82 | -98.38% | 28,179 | 10,593 | 155.00 | 6.65 | +4.91 | +282.18% | 6,917 | 13,213 |
| 0.01 | -0.33 | -97.06% | 11,229 | 10,935 | 160.00 | 11.59 | +6.42 | +124.18% | 1,840 | 16,905 |
| 0.01 | -0.05 | -83.33% | 3,409 | 19,717 | 165.00 | 16.48 | +6.30 | +61.76% | 739 | 9,249 |
| 0.01 | -0.01 | -50.00% | 922 | 19,098 | 170.00 | 21.40 | +6.36 | +42.29% | 621 | 13,220 |
| 0.01 | -0.01 | -50.00% | 244 | 16,377 | 172.50 | 22.82 | +5.20 | +29.51% | 71 | 768 |
| 0.01 | 0.00 | - | 536 | 16,658 | 175.00 | 26.10 | +6.11 | +30.57% | 102 | 998 |
| 0.01 | 0.00 | - | 93 | 5,593 | 177.50 | 27.20 | +4.13 | +17.90% | 63 | 1,053 |
| 0.01 | 0.00 | - | 226 | 16,670 | 180.00 | 30.00 | +4.98 | +19.90% | 31 | 1,481 |
| 0.01 | 0.00 | - | 17 | 6,198 | 182.50 | 32.00 | +3.67 | +12.95% | 1 | 80 |
| 0.01 | 0.00 | - | 74 | 12,702 | 185.00 | 33.35 | +4.39 | +15.16% | 30 | 114 |
| 0.01 | 0.00 | - | 13 | 3,087 | 187.50 | 36.05 | +3.25 | +9.91% | 22 | 63 |
| 0.01 | 0.00 | - | 38 | 24,379 | 190.00 | 40.26 | +5.40 | +15.49% | 6 | 2,959 |
| 0.01 | 0.00 | - | 5 | 4,257 | 192.50 | 36.35 | 0.00 | - | 480 | 52 |
| 0.01 | 0.00 | - | 14 | 25,921 | 195.00 | 40.00 | 0.00 | - | 1,622 | 180 |
| 0.01 | 0.00 | - | 13 | 1,434 | 197.50 | 45.45 | +3.27 | +7.75% | 5 | 1 |
| 0.01 | 0.00 | - | 23 | 25,861 | 200.00 | 50.68 | +5.62 | +12.47% | 5 | 281 |
| 0.01 | 0.00 | - | 9 | 2,389 | 202.50 | 50.05 | +5.66 | +12.75% | 11 | 0 |
| 0.01 | 0.00 | - | 14 | 3,338 | 205.00 | 48.73 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,446 | 207.50 | 56.40 | +3.55 | +6.72% | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 10,177 | 210.00 | 58.63 | +4.13 | +7.58% | 2 | 101 |
| 0.01 | 0.00 | - | 4 | 2,798 | 212.50 | 60.85 | +27.91 | +84.73% | 25 | 0 |
| 0.01 | 0.00 | - | 10 | 7,772 | 215.00 | 61.80 | +29.65 | +92.22% | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 1,977 | 217.50 | 65.15 | +4.91 | +8.15% | 5 | 0 |
| 0.01 | 0.00 | - | 7 | 15,842 | 220.00 | 68.75 | +3.85 | +5.93% | 1 | 25 |
| 0.01 | 0.00 | - | 70 | 3,362 | 225.00 | 72.65 | +23.05 | +46.47% | 2 | 0 |
| 0.02 | +0.01 | - | 5 | 10,489 | 230.00 | 79.15 | +4.25 | +5.67% | 7 | 10 |
| 0.01 | 0.00 | - | 1 | 2,176 | 235.00 | 82.55 | +28.75 | +53.44% | 6 | 0 |
| 0.01 | 0.00 | - | 8 | 11,434 | 240.00 | 89.15 | +31.95 | +55.86% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 13,941 | 250.00 | 97.50 | +28.90 | +42.13% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 3,289 | 260.00 | 111.10 | +9.20 | +9.03% | 19 | 0 |
| 0.01 | 0.00 | - | 3 | 2,895 | 270.00 | 120.00 | +29.45 | +32.52% | 15 | 0 |
| 0.01 | 0.00 | - | 5 | 7,600 | 280.00 | 127.70 | +45.90 | +56.11% | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 920 | 290.00 | 138.25 | +45.55 | +49.14% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 3,884 | 300.00 | 120.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,039 | 310.00 | 157.70 | +57.23 | +56.96% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 11,013 | 320.00 | 167.40 | +57.15 | +51.84% | 5 | 0 |
| 0.01 | 0.00 | - | 251 | 929 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 139 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 34 | 130 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 44 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 46 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 51 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 138 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.