NasdaqGS - Delayed Quote • USD
Advanced Micro Devices, Inc. (AMD)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.76 | 0.00 | 0.00% | 2 | 0 | 75.00 | 0.01 | 0.00 | 0.00% | 35 | 0 |
| 70.64 | 0.00 | 0.00% | 2 | 0 | 80.00 | 0.01 | 0.00 | 0.00% | 1 | 0 |
| 60.68 | 0.00 | 0.00% | 3 | 0 | 85.00 | 0.03 | 0.00 | 0.00% | - | 0 |
| 57.00 | 0.00 | 0.00% | 1 | 0 | 90.00 | 0.01 | 0.00 | 0.00% | 1 | 0 |
| 51.46 | 0.00 | 0.00% | 10 | 0 | 95.00 | 0.01 | 0.00 | 0.00% | 100 | 0 |
| 53.00 | 0.00 | 0.00% | 3 | 0 | 100.00 | 0.01 | 0.00 | 0.00% | 1 | 0 |
| 41.98 | 0.00 | 0.00% | 10 | 0 | 105.00 | 0.01 | 0.00 | 0.00% | 25 | 0 |
| 42.96 | 0.00 | 0.00% | 4 | 0 | 110.00 | 0.01 | 0.00 | 0.00% | 2 | 0 |
| 37.78 | 0.00 | 0.00% | 2 | 0 | 115.00 | 0.01 | 0.00 | 0.00% | 107 | 0 |
| 32.90 | 0.00 | 0.00% | 12 | 0 | 120.00 | 0.01 | 0.00 | 0.00% | 187 | 0 |
| 27.60 | 0.00 | 0.00% | 2 | 0 | 125.00 | 0.02 | 0.00 | 0.00% | 586 | 0 |
| 22.00 | 0.00 | 0.00% | 11 | 0 | 130.00 | 0.03 | 0.00 | 0.00% | 1,920 | 0 |
| 18.40 | 0.00 | 0.00% | 74 | 0 | 135.00 | 0.05 | 0.00 | 0.00% | 1,398 | 0 |
| 12.25 | 0.00 | 0.00% | 416 | 0 | 140.00 | 0.17 | 0.00 | 0.00% | 12,522 | 0 |
| 11.55 | 0.00 | 0.00% | 10 | 0 | 141.00 | 0.21 | 0.00 | 0.00% | 840 | 0 |
| 11.75 | 0.00 | 0.00% | 65 | 0 | 142.00 | 0.27 | 0.00 | 0.00% | 615 | 0 |
| 9.50 | 0.00 | 0.00% | 313 | 0 | 143.00 | 0.37 | 0.00 | 0.00% | 1,449 | 0 |
| 8.95 | 0.00 | 0.00% | 151 | 0 | 144.00 | 0.46 | 0.00 | 0.00% | 1,273 | 0 |
| 7.87 | 0.00 | 0.00% | 757 | 0 | 145.00 | 0.61 | 0.00 | 0.00% | 7,519 | 0 |
| 7.03 | 0.00 | 0.00% | 531 | 0 | 146.00 | 0.73 | 0.00 | 0.00% | 5,259 | 0 |
| 6.25 | 0.00 | 0.00% | 990 | 0 | 147.00 | 0.95 | 0.00 | 0.00% | 3,879 | 0 |
| 5.50 | 0.00 | 0.00% | 1,399 | 0 | 148.00 | 1.21 | 0.00 | 0.00% | 6,899 | 0 |
| 4.90 | 0.00 | 0.00% | 2,054 | 0 | 149.00 | 1.53 | 0.00 | 0.00% | 7,333 | 0 |
| 4.25 | 0.00 | 0.00% | 7,889 | 0 | 150.00 | 1.82 | 0.00 | 0.00% | 38,889 | 0 |
| 2.83 | 0.00 | 0.00% | 24,118 | 0 | 152.50 | 2.92 | 0.00 | 0.00% | 13,305 | 0 |
| 1.73 | 0.00 | 0.00% | 60,167 | 0 | 155.00 | 4.35 | 0.00 | 0.00% | 3,910 | 0 |
| 0.99 | 0.00 | 0.00% | 26,370 | 0 | 157.50 | 6.20 | 0.00 | 0.00% | 971 | 0 |
| 0.53 | 0.00 | 0.00% | 19,825 | 0 | 160.00 | 8.12 | 0.00 | 0.00% | 2,621 | 0 |
| 0.28 | 0.00 | 0.00% | 5,674 | 0 | 162.50 | 10.45 | 0.00 | 0.00% | 136 | 0 |
| 0.15 | 0.00 | 0.00% | 9,331 | 0 | 165.00 | 13.20 | 0.00 | 0.00% | 356 | 0 |
| 0.09 | 0.00 | 0.00% | 1,407 | 0 | 167.50 | 14.65 | 0.00 | 0.00% | 85 | 0 |
| 0.06 | 0.00 | 0.00% | 11,864 | 0 | 170.00 | 18.63 | 0.00 | 0.00% | 471 | 0 |
| 0.03 | 0.00 | 0.00% | 7,838 | 0 | 172.50 | 19.75 | 0.00 | 0.00% | 148 | 0 |
| 0.02 | 0.00 | 0.00% | 619 | 0 | 175.00 | 21.86 | 0.00 | 0.00% | 12 | 0 |
| 0.02 | 0.00 | 0.00% | 345 | 0 | 177.50 | 24.60 | 0.00 | 0.00% | 6 | 0 |
| 0.01 | 0.00 | 0.00% | 561 | 0 | 180.00 | 27.60 | 0.00 | 0.00% | 21 | 0 |
| 0.01 | 0.00 | 0.00% | 212 | 0 | 182.50 | 29.05 | 0.00 | 0.00% | 3 | 0 |
| 0.01 | 0.00 | 0.00% | 301 | 0 | 185.00 | 32.10 | 0.00 | 0.00% | 2 | 0 |
| 0.01 | 0.00 | 0.00% | 21 | 0 | 187.50 | 34.97 | 0.00 | 0.00% | 2 | 0 |
| 0.01 | 0.00 | 0.00% | 68 | 0 | 190.00 | 35.74 | 0.00 | 0.00% | 1,385 | 0 |
| 0.01 | 0.00 | 0.00% | 3 | 0 | 192.50 | 43.85 | 0.00 | 0.00% | 1 | 0 |
| 0.01 | 0.00 | 0.00% | 13 | 0 | 195.00 | 41.79 | 0.00 | 0.00% | 4 | 0 |
| 0.01 | 0.00 | 0.00% | 26 | 0 | 197.50 | 41.35 | 0.00 | 0.00% | 26 | 0 |
| 0.01 | 0.00 | 0.00% | 90 | 0 | 200.00 | 53.50 | 0.00 | 0.00% | 6 | 0 |
| 0.01 | 0.00 | 0.00% | 2 | 0 | 202.50 | 47.89 | 0.00 | 0.00% | 12 | 0 |
| 0.01 | 0.00 | 0.00% | 107 | 0 | 205.00 | 56.93 | 0.00 | 0.00% | 1 | 0 |
| 0.01 | 0.00 | 0.00% | 119 | 0 | 207.50 | 38.30 | 0.00 | 0.00% | 2 | 0 |
| 0.01 | 0.00 | 0.00% | 8 | 0 | 210.00 | 49.23 | 0.00 | 0.00% | 8 | 0 |
| 0.01 | 0.00 | 0.00% | 2 | 0 | 212.50 | 41.66 | 0.00 | 0.00% | 1 | 0 |
| 0.01 | 0.00 | 0.00% | 2 | 0 | 215.00 | 60.70 | 0.00 | 0.00% | 2 | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 217.50 | 62.00 | 0.00 | 0.00% | 1 | 0 |
| 0.01 | 0.00 | 0.00% | 2 | 0 | 220.00 | 50.00 | 0.00 | 0.00% | 5 | 0 |
| 0.01 | 0.00 | 0.00% | 240 | 0 | 222.50 | 45.20 | 0.00 | 0.00% | 1 | 0 |
| 0.01 | 0.00 | 0.00% | 51 | 0 | 225.00 | 44.40 | 0.00 | 0.00% | 2 | 0 |
| 0.01 | 0.00 | 0.00% | 375 | 0 | 230.00 | 77.35 | 0.00 | 0.00% | 2 | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 235.00 | 79.51 | 0.00 | 0.00% | - | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 240.00 | 38.20 | 0.00 | 0.00% | 3 | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 245.00 | 68.65 | 0.00 | 0.00% | 2 | 0 |
| 0.01 | 0.00 | 0.00% | 40 | 0 | 250.00 | 69.62 | 0.00 | 0.00% | 4 | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 255.00 | 39.42 | 0.00 | 0.00% | 1 | 0 |
| 0.01 | 0.00 | 0.00% | 2 | 0 | 260.00 | 47.99 | 0.00 | 0.00% | 3 | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 270.00 | 49.25 | 0.00 | 0.00% | 11 | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 280.00 | 101.50 | 0.00 | 0.00% | 1 | 0 |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 9 | 0 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | - | 0 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | - | 0 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | - | 0 | 340.00 | - | - | - | - | - |
| 0.15 | 0.00 | 0.00% | 7 | 7 | 370.00 | - | - | - | - | - |
| 0.14 | 0.00 | 0.00% | 10 | 10 | 380.00 | - | - | - | - | - |
| 0.02 | 0.00 | 0.00% | 1 | 0 | 385.00 | - | - | - | - | - |
| 0.03 | 0.00 | 0.00% | - | 0 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 1 | 0 | 395.00 | 225.90 | 0.00 | 0.00% | 2 | 0 |
Related Tickers
NVDA NVIDIA Corporation
824.23
+3.65%
TSM Taiwan Semiconductor Manufacturing Company Limited
133.43
+2.84%
ARM Arm Holdings plc
96.04
+3.15%
INTC Intel Corporation
34.28
-0.38%
MU Micron Technology, Inc.
112.46
+3.06%
AVGO Broadcom Inc.
1,249.19
+2.02%
QCOM QUALCOMM Incorporated
161.35
+0.73%
MRVL Marvell Technology, Inc.
63.86
+1.56%
WISA WiSA Technologies, Inc.
5.39
+24.77%
ON ON Semiconductor Corporation
61.68
+1.70%